General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620C00015000 | 2024-03-13 12:22PM EDT | 15.00 | 26.00 | 27.90 | 29.55 | 0.00 | - | 3 | 57 | 39.84% |
| GM250620C00020000 | 2024-04-30 10:25AM EDT | 20.00 | 26.00 | 23.70 | 25.90 | -0.75 | -2.80% | 3 | 316 | 67.24% |
| GM250620C00023000 | 2024-04-26 2:08PM EDT | 23.00 | 24.67 | 20.65 | 24.00 | 0.00 | - | 1 | 289 | 71.14% |
| GM250620C00025000 | 2024-04-29 10:08AM EDT | 25.00 | 21.88 | 19.50 | 22.80 | 0.00 | - | 1 | 537 | 54.74% |
| GM250620C00028000 | 2024-04-24 1:37PM EDT | 28.00 | 18.90 | 17.55 | 18.50 | 0.00 | - | 1 | 1,261 | 50.07% |
| GM250620C00030000 | 2024-04-29 3:27PM EDT | 30.00 | 17.90 | 16.20 | 16.85 | 0.00 | - | 2 | 2,178 | 47.94% |
| GM250620C00032000 | 2024-04-29 10:28AM EDT | 32.00 | 16.05 | 14.90 | 16.05 | 0.00 | - | 1 | 444 | 52.22% |
| GM250620C00035000 | 2024-04-29 3:11PM EDT | 35.00 | 13.90 | 12.65 | 12.95 | 0.00 | - | 2 | 1,952 | 43.10% |
| GM250620C00037000 | 2024-04-24 9:57AM EDT | 37.00 | 11.70 | 10.40 | 11.75 | 0.00 | - | 1 | 1,723 | 42.99% |
| GM250620C00040000 | 2024-04-25 2:10PM EDT | 40.00 | 10.20 | 9.20 | 9.50 | 0.00 | - | 3 | 2,545 | 39.21% |
| GM250620C00042000 | 2024-04-29 11:37AM EDT | 42.00 | 9.17 | 8.05 | 8.30 | 0.00 | - | 1 | 1,821 | 38.04% |
| GM250620C00045000 | 2024-04-30 11:32AM EDT | 45.00 | 6.65 | 6.45 | 6.65 | -0.85 | -11.33% | 5 | 5,098 | 36.32% |
| GM250620C00047000 | 2024-04-29 11:54AM EDT | 47.00 | 6.46 | 5.55 | 5.70 | 0.00 | - | 25 | 789 | 35.43% |
| GM250620C00050000 | 2024-04-30 11:59AM EDT | 50.00 | 4.50 | 4.30 | 4.50 | -0.60 | -11.76% | 1 | 3,182 | 34.46% |
| GM250620C00052500 | 2024-04-25 9:52AM EDT | 52.50 | 3.80 | 3.50 | 4.05 | 0.00 | - | 36 | 37 | 35.90% |
| GM250620C00055000 | 2024-04-30 2:06PM EDT | 55.00 | 2.87 | 1.37 | 3.40 | -0.58 | -16.81% | 1 | 6,474 | 35.73% |
| GM250620C00060000 | 2024-04-30 3:30PM EDT | 60.00 | 1.90 | 1.66 | 1.99 | -0.34 | -15.18% | 4 | 9,099 | 32.95% |
| GM250620C00065000 | 2024-04-29 11:31AM EDT | 65.00 | 1.20 | 1.12 | 1.29 | -0.24 | -16.67% | 1 | 362 | 32.47% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620P00015000 | 2024-04-25 10:10AM EDT | 15.00 | 0.20 | 0.02 | 0.28 | 0.00 | - | 5 | 99 | 53.13% |
| GM250620P00020000 | 2024-04-29 11:20AM EDT | 20.00 | 0.17 | 0.10 | 0.45 | 0.00 | - | 1 | 2,073 | 49.85% |
| GM250620P00023000 | 2024-04-24 11:28AM EDT | 23.00 | 0.33 | 0.10 | 0.54 | 0.00 | - | 10 | 905 | 44.14% |
| GM250620P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.40 | 0.16 | 0.65 | 0.00 | - | 6 | 2,168 | 41.38% |
| GM250620P00028000 | 2024-04-30 2:05PM EDT | 28.00 | 0.65 | 0.63 | 0.71 | -0.04 | -5.80% | 82 | 3,934 | 35.57% |
| GM250620P00030000 | 2024-04-26 12:10PM EDT | 30.00 | 0.83 | 0.49 | 0.97 | 0.00 | - | 2 | 4,940 | 34.57% |
| GM250620P00032000 | 2024-04-25 3:46PM EDT | 32.00 | 1.10 | 1.12 | 1.25 | 0.00 | - | 3 | 2,492 | 33.18% |
| GM250620P00035000 | 2024-04-25 9:41AM EDT | 35.00 | 1.79 | 1.68 | 1.85 | 0.00 | - | 32 | 3,730 | 31.65% |
| GM250620P00037000 | 2024-04-29 11:14AM EDT | 37.00 | 1.99 | 2.14 | 2.30 | 0.00 | - | 147 | 1,757 | 30.32% |
| GM250620P00040000 | 2024-04-29 1:46PM EDT | 40.00 | 2.76 | 3.00 | 3.15 | 0.00 | - | 14 | 4,860 | 28.47% |
| GM250620P00042000 | 2024-04-26 3:28PM EDT | 42.00 | 3.44 | 3.75 | 3.90 | 0.00 | - | 4 | 347 | 27.60% |
| GM250620P00045000 | 2024-04-29 2:32PM EDT | 45.00 | 4.58 | 4.85 | 5.20 | 0.00 | - | 1 | 1,097 | 26.12% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 47.00 | 5.82 | 6.00 | 6.70 | 0.00 | - | 2 | 474 | 27.70% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 50.00 | 7.85 | 7.45 | 8.80 | 0.00 | - | 37 | 436 | 28.22% |
| GM250620P00052500 | 2024-04-24 3:01PM EDT | 52.50 | 9.40 | 9.05 | 11.30 | 0.00 | - | - | 53 | 32.00% |
| GM250620P00055000 | 2024-04-24 2:47PM EDT | 55.00 | 11.15 | 11.00 | 12.50 | 0.00 | - | 1 | 41 | 27.74% |
| GM250620P00060000 | 2024-04-19 9:38AM EDT | 60.00 | 17.50 | 13.75 | 16.50 | 0.00 | - | 1 | 1 | 26.05% |
| GM250620P00065000 | 2024-04-19 11:56AM EDT | 65.00 | 22.38 | 18.95 | 20.80 | 0.00 | - | 1 | 1 | 22.80% |
© 2024 Yahoo. All rights reserved.