General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00015000 | 2024-04-16 12:29PM EDT | 15.00 | 27.95 | 27.95 | 31.40 | 0.00 | - | 3 | 179 | 66.41% |
| GM250117C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 25.18 | 23.65 | 26.35 | 0.00 | - | 1 | 478 | 63.28% |
| GM250117C00025000 | 2024-04-29 2:59PM EDT | 25.00 | 21.72 | 20.20 | 20.65 | 0.00 | - | 2 | 3,421 | 56.89% |
| GM250117C00028000 | 2024-04-26 10:08AM EDT | 28.00 | 19.10 | 15.65 | 19.10 | 0.00 | - | 100 | 1,282 | 70.31% |
| GM250117C00030000 | 2024-04-29 10:56AM EDT | 30.00 | 17.11 | 14.80 | 15.80 | 0.00 | - | 10 | 4,043 | 47.61% |
| GM250117C00033000 | 2024-04-30 3:23PM EDT | 33.00 | 13.29 | 12.90 | 13.20 | -1.03 | -7.19% | 20 | 14,144 | 43.70% |
| GM250117C00035000 | 2024-04-30 1:50PM EDT | 35.00 | 11.27 | 11.25 | 12.30 | -1.48 | -11.61% | 40 | 14,142 | 48.41% |
| GM250117C00038000 | 2024-04-30 11:01AM EDT | 38.00 | 9.30 | 8.15 | 9.80 | -0.88 | -8.64% | 5 | 7,725 | 43.08% |
| GM250117C00040000 | 2024-04-30 11:13AM EDT | 40.00 | 7.95 | 7.70 | 7.85 | -0.97 | -10.87% | 600 | 9,772 | 37.06% |
| GM250117C00041000 | 2024-04-26 3:32PM EDT | 41.00 | 8.23 | 6.00 | 7.95 | 0.00 | - | 10 | 10 | 41.81% |
| GM250117C00042000 | 2024-04-30 11:02AM EDT | 42.00 | 6.70 | 5.10 | 6.60 | -1.10 | -14.10% | 300 | 7,975 | 35.89% |
| GM250117C00044000 | 2024-04-25 9:49AM EDT | 44.00 | 5.75 | 5.30 | 5.40 | 0.00 | - | - | 17 | 34.34% |
| GM250117C00045000 | 2024-04-30 3:38PM EDT | 45.00 | 4.91 | 4.75 | 4.90 | -0.81 | -14.16% | 625 | 12,781 | 33.96% |
| GM250117C00046000 | 2024-04-26 12:53PM EDT | 46.00 | 5.30 | 4.30 | 4.40 | 0.00 | - | 9 | 27 | 33.39% |
| GM250117C00047000 | 2024-04-29 3:58PM EDT | 47.00 | 4.70 | 3.85 | 3.95 | 0.00 | - | 33 | 3,880 | 32.95% |
| GM250117C00049000 | 2024-04-30 3:35PM EDT | 49.00 | 3.17 | 3.05 | 3.15 | -0.18 | -5.37% | 15 | 25 | 32.17% |
| GM250117C00050000 | 2024-04-30 2:20PM EDT | 50.00 | 2.75 | 2.72 | 2.80 | -0.72 | -20.75% | 11 | 26,176 | 31.81% |
| GM250117C00052500 | 2024-04-30 2:11PM EDT | 52.50 | 2.00 | 2.01 | 2.09 | -0.50 | -20.00% | 2 | 1,942 | 31.31% |
| GM250117C00055000 | 2024-04-30 1:42PM EDT | 55.00 | 1.40 | 1.46 | 1.51 | -0.54 | -27.84% | 48 | 10,820 | 30.65% |
| GM250117C00060000 | 2024-04-30 11:00AM EDT | 60.00 | 0.80 | 0.74 | 0.79 | -0.20 | -20.00% | 45 | 9,443 | 30.13% |
| GM250117C00065000 | 2024-04-26 9:50AM EDT | 65.00 | 0.56 | 0.35 | 0.41 | 0.00 | - | 1 | 137 | 29.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00015000 | 2024-04-30 11:25AM EDT | 15.00 | 0.04 | 0.01 | 0.12 | +0.01 | +33.33% | 20 | 2,464 | 58.79% |
| GM250117P00020000 | 2024-04-29 2:56PM EDT | 20.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 205 | 5,455 | 45.51% |
| GM250117P00025000 | 2024-04-30 12:48PM EDT | 25.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 5 | 20,073 | 39.06% |
| GM250117P00028000 | 2024-04-30 10:55AM EDT | 28.00 | 0.25 | 0.26 | 0.30 | +0.01 | +4.17% | 20 | 11,467 | 35.99% |
| GM250117P00030000 | 2024-04-30 3:57PM EDT | 30.00 | 0.40 | 0.39 | 0.43 | +0.05 | +14.29% | 21 | 28,772 | 34.38% |
| GM250117P00033000 | 2024-04-30 3:57PM EDT | 33.00 | 0.70 | 0.68 | 0.72 | +0.12 | +20.69% | 18 | 26,057 | 32.20% |
| GM250117P00035000 | 2024-04-30 2:38PM EDT | 35.00 | 0.95 | 0.95 | 0.99 | +0.14 | +17.28% | 17 | 16,625 | 30.79% |
| GM250117P00036000 | 2024-04-25 11:51AM EDT | 36.00 | 1.09 | 1.12 | 1.22 | 0.00 | - | - | 1 | 30.79% |
| GM250117P00038000 | 2024-04-29 12:44PM EDT | 38.00 | 1.32 | 1.54 | 1.59 | 0.00 | - | 10 | 6,902 | 29.08% |
| GM250117P00039000 | 2024-04-25 9:35AM EDT | 39.00 | 1.87 | 1.79 | 1.84 | 0.00 | - | - | 1 | 28.49% |
| GM250117P00040000 | 2024-04-30 2:27PM EDT | 40.00 | 2.06 | 2.03 | 2.13 | +0.21 | +11.35% | 3 | 15,234 | 28.00% |
| GM250117P00042000 | 2024-04-30 12:48PM EDT | 42.00 | 2.78 | 2.74 | 2.81 | +0.43 | +18.30% | 105 | 6,366 | 27.01% |
| GM250117P00043000 | 2024-04-26 3:24PM EDT | 43.00 | 2.73 | 3.10 | 3.20 | 0.00 | - | 12 | 12 | 26.50% |
| GM250117P00044000 | 2024-04-29 3:37PM EDT | 44.00 | 3.10 | 3.55 | 3.65 | 0.00 | - | 1 | 203 | 26.15% |
| GM250117P00045000 | 2024-04-30 11:00AM EDT | 45.00 | 3.85 | 4.00 | 4.10 | +0.35 | +10.00% | 5 | 1,677 | 25.53% |
| GM250117P00046000 | 2024-04-26 12:41PM EDT | 46.00 | 3.95 | 4.50 | 4.60 | 0.00 | - | 135 | 168 | 24.99% |
| GM250117P00047000 | 2024-04-29 3:40PM EDT | 47.00 | 4.45 | 5.05 | 5.15 | 0.00 | - | 28 | 1,097 | 24.50% |
| GM250117P00048000 | 2024-04-29 3:42PM EDT | 48.00 | 4.95 | 5.60 | 5.75 | 0.00 | - | 37 | 286 | 24.09% |
| GM250117P00050000 | 2024-04-30 11:36AM EDT | 50.00 | 6.84 | 6.90 | 7.05 | +0.79 | +13.06% | 8 | 1,040 | 23.12% |
| GM250117P00052500 | 2024-03-25 12:33PM EDT | 52.50 | 9.56 | 8.30 | 8.80 | 0.00 | - | 10 | 10 | 21.07% |
| GM250117P00055000 | 2024-04-29 2:32PM EDT | 55.00 | 9.62 | 10.60 | 11.95 | 0.00 | - | 150 | 703 | 30.45% |
| GM250117P00060000 | 2024-04-23 12:24PM EDT | 60.00 | 14.78 | 13.95 | 17.35 | 0.00 | - | 2 | 54 | 40.55% |
| GM250117P00065000 | 2024-04-02 3:00PM EDT | 65.00 | 20.25 | 18.35 | 22.50 | 0.00 | - | 13 | 0 | 47.75% |
© 2024 Yahoo. All rights reserved.