General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618C00020000 | 2024-02-28 2:23PM EDT | 20.00 | 22.25 | 24.60 | 29.35 | 0.00 | - | 3 | 3 | 60.23% |
| GM260618C00023000 | 2024-03-05 1:39PM EDT | 23.00 | 19.75 | 22.35 | 23.40 | 0.00 | - | 3 | 3 | 46.74% |
| GM260618C00025000 | 2024-03-19 9:30AM EDT | 25.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM260618C00028000 | 2024-02-28 3:37PM EDT | 28.00 | 16.89 | 19.65 | 22.00 | 0.00 | - | - | 4 | 52.10% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 30.00 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 53.65% |
| GM260618C00035000 | 2024-04-22 9:52AM EDT | 35.00 | 14.24 | 14.90 | 17.50 | 0.00 | - | 1 | 16 | 54.00% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 37.00 | 14.00 | 11.70 | 15.75 | 0.00 | - | 1 | 2 | 50.03% |
| GM260618C00040000 | 2024-04-29 10:24AM EDT | 40.00 | 13.15 | 10.15 | 13.45 | 0.00 | - | 3 | 16 | 45.67% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 42.00 | 12.26 | 10.40 | 11.40 | 0.00 | - | 1 | 23 | 40.58% |
| GM260618C00045000 | 2024-04-26 12:44PM EDT | 45.00 | 10.50 | 9.35 | 10.30 | 0.00 | - | 4 | 162 | 40.96% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 47.00 | 9.07 | 7.75 | 9.00 | 0.00 | - | 3 | 109 | 38.70% |
| GM260618C00050000 | 2024-04-25 2:37PM EDT | 50.00 | 8.07 | 7.30 | 8.45 | 0.00 | - | 1 | 104 | 40.43% |
| GM260618C00052500 | 2024-04-26 9:30AM EDT | 52.50 | 6.90 | 5.50 | 6.80 | 0.00 | - | 15 | 22 | 36.93% |
| GM260618C00055000 | 2024-04-09 1:11PM EDT | 55.00 | 4.97 | 5.00 | 5.85 | 0.00 | - | 1 | 102 | 35.85% |
| GM260618C00060000 | 2024-04-23 12:36PM EDT | 60.00 | 5.45 | 4.25 | 4.50 | 0.00 | - | 1 | 9 | 34.98% |
| GM260618C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 2.98 | 3.20 | 3.50 | 0.00 | - | 1 | 6 | 34.53% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618P00015000 | 2024-04-23 12:35PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 193 | 12.50% |
| GM260618P00018000 | 2024-01-31 12:09PM EDT | 18.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 80 | 88 | 12.50% |
| GM260618P00020000 | 2024-04-24 1:36PM EDT | 20.00 | 0.60 | 0.36 | 0.86 | 0.00 | - | 20 | 150 | 42.85% |
| GM260618P00023000 | 2024-02-21 10:37AM EDT | 23.00 | 1.28 | 0.95 | 1.56 | 0.00 | - | 10 | 12 | 43.90% |
| GM260618P00025000 | 2024-04-02 11:30AM EDT | 25.00 | 1.25 | 1.08 | 1.23 | 0.00 | - | - | 1 | 36.48% |
| GM260618P00028000 | 2024-02-01 1:01PM EDT | 28.00 | 2.52 | 1.94 | 3.25 | 0.00 | - | - | 1 | 45.44% |
| GM260618P00030000 | 2024-04-25 3:08PM EDT | 30.00 | 1.92 | 1.83 | 2.07 | 0.00 | - | 20 | 28 | 33.40% |
| GM260618P00033000 | 2024-03-27 11:16AM EDT | 33.00 | 2.90 | 2.36 | 2.62 | 0.00 | - | 3 | 3 | 31.08% |
| GM260618P00035000 | 2024-04-25 3:08PM EDT | 35.00 | 3.00 | 2.98 | 3.20 | 0.00 | - | 7 | 12 | 30.40% |
| GM260618P00037000 | 2024-04-29 12:37PM EDT | 37.00 | 3.44 | 3.55 | 3.85 | 0.00 | - | 1 | 26 | 29.70% |
| GM260618P00040000 | 2024-04-30 2:22PM EDT | 40.00 | 4.36 | 4.55 | 4.85 | -1.09 | -20.00% | 1 | 8 | 28.17% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 42.00 | 5.60 | 5.15 | 5.35 | 0.00 | - | 3 | 3 | 26.11% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 45.00 | 6.45 | 6.60 | 7.60 | 0.00 | - | 1 | 2 | 28.44% |
© 2024 Yahoo. All rights reserved.