General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 20.00 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 0.00% |
| GM240920C00023000 | 2024-04-24 2:31PM EDT | 23.00 | 22.10 | 22.05 | 24.95 | 0.00 | - | 1 | 1,069 | 80.37% |
| GM240920C00025000 | 2024-04-22 9:39AM EDT | 25.00 | 17.70 | 20.35 | 22.05 | 0.00 | - | 10 | 2,284 | 62.31% |
| GM240920C00028000 | 2024-04-22 3:05PM EDT | 28.00 | 16.00 | 17.90 | 18.70 | 0.00 | - | 2 | 1,174 | 55.52% |
| GM240920C00029000 | 2024-02-07 11:06AM EDT | 29.00 | 10.35 | 11.40 | 11.60 | 0.00 | - | 2 | 3 | 0.00% |
| GM240920C00030000 | 2024-04-24 1:08PM EDT | 30.00 | 15.50 | 14.80 | 17.35 | 0.00 | - | 30 | 4,651 | 70.61% |
| GM240920C00031000 | 2024-04-26 12:06PM EDT | 31.00 | 15.23 | 13.90 | 15.75 | +1.99 | +15.03% | 1 | 53 | 56.01% |
| GM240920C00032000 | 2024-03-26 10:28AM EDT | 32.00 | 12.75 | 12.90 | 15.25 | 0.00 | - | 1 | 13 | 61.21% |
| GM240920C00033000 | 2024-04-26 9:51AM EDT | 33.00 | 13.80 | 12.40 | 14.10 | +0.40 | +2.99% | 100 | 4,208 | 55.13% |
| GM240920C00034000 | 2024-04-18 1:49PM EDT | 34.00 | 9.34 | 11.50 | 12.65 | 0.00 | - | 4 | 253 | 44.21% |
| GM240920C00035000 | 2024-04-26 9:59AM EDT | 35.00 | 11.90 | 11.55 | 12.50 | +0.95 | +8.68% | 105 | 10,703 | 53.81% |
| GM240920C00036000 | 2024-04-26 10:30AM EDT | 36.00 | 10.87 | 9.70 | 11.05 | +0.58 | +5.64% | 2 | 42 | 44.04% |
| GM240920C00037000 | 2024-04-26 10:25AM EDT | 37.00 | 10.25 | 9.80 | 9.90 | +0.65 | +6.77% | 8 | 14,819 | 38.62% |
| GM240920C00038000 | 2024-04-24 1:32PM EDT | 38.00 | 8.40 | 8.95 | 9.05 | 0.00 | - | 21 | 117 | 37.43% |
| GM240920C00039000 | 2024-04-23 1:26PM EDT | 39.00 | 8.05 | 8.10 | 9.25 | 0.00 | - | 1 | 1,605 | 47.95% |
| GM240920C00040000 | 2024-04-25 1:06PM EDT | 40.00 | 7.17 | 7.05 | 7.45 | 0.00 | - | 3 | 40,465 | 35.50% |
| GM240920C00041000 | 2024-04-26 3:47PM EDT | 41.00 | 6.69 | 5.50 | 6.65 | +0.24 | +3.72% | 3 | 15,021 | 34.13% |
| GM240920C00042000 | 2024-04-26 9:51AM EDT | 42.00 | 6.12 | 5.85 | 5.95 | +0.36 | +6.25% | 6 | 12,205 | 33.52% |
| GM240920C00043000 | 2024-04-24 10:40AM EDT | 43.00 | 4.65 | 5.15 | 5.95 | 0.00 | - | 1 | 6,046 | 39.09% |
| GM240920C00044000 | 2024-04-25 9:41AM EDT | 44.00 | 4.00 | 3.55 | 4.65 | 0.00 | - | 74 | 182 | 32.20% |
| GM240920C00045000 | 2024-04-26 1:30PM EDT | 45.00 | 4.20 | 3.95 | 4.05 | +0.32 | +8.25% | 58 | 13,011 | 31.47% |
| GM240920C00046000 | 2024-04-26 10:25AM EDT | 46.00 | 3.60 | 3.40 | 3.50 | +0.58 | +19.21% | 9 | 136 | 30.84% |
| GM240920C00047000 | 2024-04-26 12:39PM EDT | 47.00 | 3.10 | 2.95 | 2.99 | +0.29 | +10.32% | 82 | 14,663 | 30.15% |
| GM240920C00048000 | 2024-04-26 3:38PM EDT | 48.00 | 2.60 | 2.52 | 2.56 | +0.45 | +20.93% | 29 | 58 | 29.81% |
| GM240920C00049000 | 2024-04-26 12:28PM EDT | 49.00 | 2.21 | 2.14 | 2.18 | +0.10 | +4.74% | 36 | 180 | 29.52% |
| GM240920C00050000 | 2024-04-26 12:27PM EDT | 50.00 | 1.86 | 1.80 | 1.85 | +0.09 | +5.08% | 61 | 7,736 | 29.31% |
| GM240920C00052500 | 2024-04-26 3:47PM EDT | 52.50 | 1.18 | 1.13 | 1.18 | +0.15 | +14.56% | 246 | 4,741 | 28.70% |
| GM240920C00055000 | 2024-04-26 2:00PM EDT | 55.00 | 0.75 | 0.69 | 0.73 | +0.07 | +10.29% | 913 | 2,685 | 28.30% |
| GM240920C00060000 | 2024-04-26 1:05PM EDT | 60.00 | 0.29 | 0.26 | 0.27 | +0.05 | +20.83% | 6 | 1,390 | 28.17% |
| GM240920C00065000 | 2024-04-25 11:50AM EDT | 65.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 5 | 55 | 29.40% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00015000 | 2024-01-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 140 | 589 | 91.21% |
| GM240920P00020000 | 2024-04-23 3:01PM EDT | 20.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 30 | 4,728 | 63.87% |
| GM240920P00022000 | 2024-02-12 10:35AM EDT | 22.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 63 | 63 | 54.30% |
| GM240920P00023000 | 2024-04-24 3:17PM EDT | 23.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 3,389 | 56.54% |
| GM240920P00024000 | 2024-03-21 3:39PM EDT | 24.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | - | 1 | 50.98% |
| GM240920P00025000 | 2024-04-24 9:44AM EDT | 25.00 | 0.06 | 0.04 | 0.26 | 0.00 | - | 3 | 3,302 | 52.34% |
| GM240920P00027000 | 2024-02-21 2:34PM EDT | 27.00 | 0.28 | 0.11 | 0.13 | 0.00 | - | 4 | 31 | 45.31% |
| GM240920P00028000 | 2024-04-25 9:31AM EDT | 28.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 29,536 | 38.48% |
| GM240920P00029000 | 2024-04-26 10:38AM EDT | 29.00 | 0.09 | 0.07 | 0.08 | -0.09 | -50.00% | 6 | 53 | 36.82% |
| GM240920P00030000 | 2024-04-24 3:25PM EDT | 30.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 3 | 24,587 | 35.74% |
| GM240920P00031000 | 2024-03-18 10:27AM EDT | 31.00 | 0.44 | 0.32 | 0.34 | 0.00 | - | 1 | 4,122 | 42.77% |
| GM240920P00032000 | 2024-04-15 9:54AM EDT | 32.00 | 0.32 | 0.13 | 0.16 | 0.00 | - | 1 | 4,651 | 33.89% |
| GM240920P00033000 | 2024-04-26 1:00PM EDT | 33.00 | 0.18 | 0.16 | 0.19 | -0.06 | -25.00% | 23 | 15,521 | 32.52% |
| GM240920P00034000 | 2024-04-23 10:33AM EDT | 34.00 | 0.29 | 0.21 | 0.24 | 0.00 | - | 43 | 192 | 31.74% |
| GM240920P00035000 | 2024-04-26 3:49PM EDT | 35.00 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 2 | 6,192 | 30.86% |
| GM240920P00036000 | 2024-04-22 12:11PM EDT | 36.00 | 0.80 | 0.35 | 0.38 | 0.00 | - | 1,115 | 2,871 | 30.13% |
| GM240920P00037000 | 2024-04-19 3:38PM EDT | 37.00 | 1.18 | 0.45 | 0.48 | 0.00 | - | 27 | 19,445 | 29.44% |
| GM240920P00038000 | 2024-04-25 11:34AM EDT | 38.00 | 0.68 | 0.58 | 0.60 | 0.00 | - | 10 | 4,910 | 28.76% |
| GM240920P00039000 | 2024-04-23 11:15AM EDT | 39.00 | 0.91 | 0.73 | 0.76 | 0.00 | - | 107 | 1,418 | 28.30% |
| GM240920P00040000 | 2024-04-26 1:18PM EDT | 40.00 | 0.89 | 0.91 | 0.96 | -0.08 | -8.25% | 16 | 4,031 | 27.93% |
| GM240920P00041000 | 2024-04-26 10:38AM EDT | 41.00 | 1.13 | 1.13 | 1.17 | -0.20 | -15.04% | 13 | 3,808 | 27.25% |
| GM240920P00042000 | 2024-04-26 3:23PM EDT | 42.00 | 1.38 | 1.38 | 1.43 | -0.23 | -14.29% | 14 | 8,299 | 26.70% |
| GM240920P00043000 | 2024-04-26 11:18AM EDT | 43.00 | 1.79 | 1.70 | 1.74 | -0.31 | -14.76% | 50 | 1,477 | 26.22% |
| GM240920P00044000 | 2024-04-26 10:38AM EDT | 44.00 | 2.04 | 2.05 | 2.10 | -0.40 | -16.39% | 6 | 61 | 25.78% |
| GM240920P00045000 | 2024-04-26 10:17AM EDT | 45.00 | 2.40 | 2.44 | 2.49 | -0.47 | -16.38% | 16 | 1,592 | 25.17% |
| GM240920P00047000 | 2024-04-26 11:38AM EDT | 47.00 | 3.55 | 3.40 | 3.50 | -0.50 | -12.35% | 14 | 3,774 | 24.56% |
| GM240920P00048000 | 2024-04-26 3:01PM EDT | 48.00 | 3.90 | 3.95 | 4.05 | -0.50 | -11.36% | 18 | 10 | 23.95% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 50.00 | 6.75 | 5.40 | 5.50 | 0.00 | - | 600 | 1,250 | 24.51% |
| GM240920P00052500 | 2024-04-23 10:06AM EDT | 52.50 | 7.55 | 7.10 | 8.60 | 0.00 | - | 3 | 12 | 36.38% |
| GM240920P00055000 | 2024-04-26 1:11PM EDT | 55.00 | 9.10 | 8.60 | 10.10 | -0.30 | -3.19% | 1 | 1 | 30.98% |
| GM240920P00060000 | 2023-11-30 4:27PM EDT | 60.00 | 28.22 | 23.00 | 24.45 | 0.00 | - | 1 | 3 | 120.28% |
© 2024 Yahoo. All rights reserved.