General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116C00015000 | 2024-02-29 4:27PM EDT | 15.00 | 26.66 | 29.80 | 33.50 | 0.00 | - | 1 | 89 | 82.86% |
| GM260116C00018000 | 2024-04-16 3:54PM EDT | 18.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GM260116C00020000 | 2024-03-11 9:46AM EDT | 20.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| GM260116C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260116C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM260116C00028000 | 2024-04-22 3:46PM EDT | 28.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM260116C00030000 | 2024-04-30 10:44AM EDT | 30.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM260116C00032000 | 2024-04-24 3:20PM EDT | 32.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM260116C00035000 | 2024-04-04 12:15PM EDT | 35.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM260116C00037000 | 2024-04-16 9:51AM EDT | 37.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM260116C00040000 | 2024-04-25 3:15PM EDT | 40.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM260116C00042000 | 2024-04-26 1:40PM EDT | 42.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| GM260116C00045000 | 2024-04-30 10:08AM EDT | 45.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GM260116C00047000 | 2024-04-29 1:36PM EDT | 47.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| GM260116C00050000 | 2024-04-30 2:24PM EDT | 50.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GM260116C00052500 | 2024-04-26 2:07PM EDT | 52.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GM260116C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| GM260116C00060000 | 2024-04-30 1:57PM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM260116C00065000 | 2024-04-26 2:44PM EDT | 65.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116P00015000 | 2024-04-23 3:57PM EDT | 15.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| GM260116P00018000 | 2024-04-29 11:01AM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GM260116P00020000 | 2024-04-02 10:25AM EDT | 20.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM260116P00023000 | 2024-04-29 2:42PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM260116P00025000 | 2024-04-29 12:41PM EDT | 25.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GM260116P00028000 | 2024-04-24 12:57PM EDT | 28.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GM260116P00030000 | 2024-04-26 11:06AM EDT | 30.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GM260116P00032000 | 2024-04-22 10:54AM EDT | 32.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM260116P00035000 | 2024-04-29 3:09PM EDT | 35.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GM260116P00037000 | 2024-04-29 3:09PM EDT | 37.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GM260116P00040000 | 2024-04-30 1:19PM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| GM260116P00042000 | 2024-04-25 11:12AM EDT | 42.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GM260116P00045000 | 2024-04-26 2:16PM EDT | 45.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 47.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 50.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM260116P00052500 | 2024-04-23 3:28PM EDT | 52.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 55.00 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 28.15% |
| GM260116P00060000 | 2024-03-11 9:47AM EDT | 60.00 | 20.50 | 15.40 | 17.40 | 0.00 | - | 1 | 1 | 26.59% |
© 2024 Yahoo. All rights reserved.