General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802C00035000 | 2024-06-17 1:50PM EDT | 35.00 | 12.70 | 10.85 | 13.10 | 0.00 | - | - | 1 | 69.53% |
| GM240802C00039000 | 2024-07-01 10:04AM EDT | 39.00 | 8.70 | 6.45 | 9.50 | 0.00 | - | 1 | 3 | 95.75% |
| GM240802C00042000 | 2024-06-28 3:19PM EDT | 42.00 | 4.96 | 5.05 | 6.65 | 0.00 | - | 1 | 2 | 57.42% |
| GM240802C00043000 | 2024-06-27 2:03PM EDT | 43.00 | 3.35 | 4.00 | 4.45 | 0.00 | - | 4 | 0 | 40.82% |
| GM240802C00044000 | 2024-06-13 10:19AM EDT | 44.00 | 3.45 | 3.10 | 3.50 | -1.05 | -23.33% | 2 | 0 | 35.40% |
| GM240802C00045000 | 2024-07-03 11:40AM EDT | 45.00 | 2.56 | 2.56 | 2.81 | -0.10 | -3.76% | 4 | 0 | 34.91% |
| GM240802C00046000 | 2024-07-02 9:33AM EDT | 46.00 | 2.21 | 1.93 | 2.14 | 0.00 | - | 1 | 0 | 33.25% |
| GM240802C00047000 | 2024-07-02 1:06PM EDT | 47.00 | 1.58 | 1.39 | 1.59 | 0.00 | - | 2 | 40 | 32.32% |
| GM240802C00048000 | 2024-07-03 11:51AM EDT | 48.00 | 0.95 | 1.10 | 1.32 | -0.34 | -26.36% | 20 | 42 | 35.01% |
| GM240802C00049000 | 2024-07-03 9:30AM EDT | 49.00 | 0.88 | 0.68 | 0.82 | 0.00 | - | 1 | 685 | 31.59% |
| GM240802C00050000 | 2024-07-03 11:43AM EDT | 50.00 | 0.35 | 0.46 | 0.72 | -0.29 | -45.31% | 8 | 73 | 35.06% |
| GM240802C00051000 | 2024-07-03 9:30AM EDT | 51.00 | 0.44 | 0.35 | 0.70 | -0.38 | -46.34% | 1 | 13 | 39.70% |
| GM240802C00052000 | 2024-07-03 11:39AM EDT | 52.00 | 0.25 | 0.05 | 0.33 | -0.01 | -3.85% | 1 | 19 | 34.03% |
| GM240802C00053000 | 2024-07-03 11:22AM EDT | 53.00 | 0.19 | 0.13 | 2.13 | -0.29 | -60.42% | 13 | 1 | 59.52% |
| GM240802C00054000 | 2024-07-01 12:13PM EDT | 54.00 | 0.15 | 0.12 | 0.65 | 0.00 | - | 21 | 22 | 51.86% |
| GM240802C00057000 | 2024-06-26 11:23AM EDT | 57.00 | 0.02 | 0.03 | 0.45 | 0.00 | - | 4 | 0 | 56.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802P00038000 | 2024-07-03 12:48PM EDT | 38.00 | 0.03 | 0.03 | 1.21 | -0.10 | -76.92% | 20 | 0 | 68.36% |
| GM240802P00040000 | 2024-07-02 11:57AM EDT | 40.00 | 0.11 | 0.10 | 0.44 | 0.00 | - | 1 | 0 | 50.00% |
| GM240802P00041000 | 2024-06-28 1:15PM EDT | 41.00 | 0.74 | 0.15 | 0.20 | 0.00 | - | 1 | 0 | 34.96% |
| GM240802P00042000 | 2024-07-03 10:01AM EDT | 42.00 | 0.26 | 0.12 | 1.23 | +0.02 | +8.33% | 4 | 105 | 59.62% |
| GM240802P00043000 | 2024-07-03 9:43AM EDT | 43.00 | 0.34 | 0.33 | 0.74 | -0.13 | -27.66% | 2 | 0 | 40.82% |
| GM240802P00044000 | 2024-07-02 3:27PM EDT | 44.00 | 0.49 | 0.47 | 0.83 | 0.00 | - | 4 | 45 | 36.33% |
| GM240802P00045000 | 2024-07-03 9:30AM EDT | 45.00 | 0.73 | 0.68 | 1.10 | -0.04 | -5.19% | 1 | 229 | 34.91% |
| GM240802P00046000 | 2024-07-01 9:34AM EDT | 46.00 | 1.15 | 1.06 | 1.47 | +0.03 | +2.68% | 3 | 0 | 34.03% |
| GM240802P00047000 | 2024-07-02 12:19PM EDT | 47.00 | 1.71 | 1.59 | 2.07 | 0.00 | - | 3 | 0 | 35.89% |
| GM240802P00048000 | 2024-06-26 2:44PM EDT | 48.00 | 2.90 | 2.16 | 2.38 | 0.00 | - | 10 | 0 | 30.57% |
© 2024 Yahoo. All rights reserved.