General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218C00015000 | 2024-03-25 11:13AM EDT | 15.00 | 29.85 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 58.98% |
| GM261218C00018000 | 2024-04-18 10:18AM EDT | 18.00 | 26.21 | 25.55 | 30.45 | 0.00 | - | - | 1 | 50.17% |
| GM261218C00020000 | 2024-04-30 2:33PM EDT | 20.00 | 26.39 | 24.60 | 28.85 | -1.15 | -4.18% | 4 | 11 | 51.98% |
| GM261218C00023000 | 2024-04-23 10:05AM EDT | 23.00 | 27.30 | 22.05 | 26.95 | 0.00 | - | 1 | 3 | 50.44% |
| GM261218C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 22.10 | 20.90 | 24.50 | 0.00 | - | 3 | 11 | 58.46% |
| GM261218C00028000 | 2024-03-05 12:40PM EDT | 28.00 | 17.00 | 19.45 | 20.35 | 0.00 | - | 3 | 4 | 44.14% |
| GM261218C00030000 | 2024-04-23 2:40PM EDT | 30.00 | 19.83 | 18.30 | 21.25 | -0.45 | -2.22% | 1 | 150 | 54.96% |
| GM261218C00033000 | 2024-04-24 2:00PM EDT | 33.00 | 17.95 | 15.75 | 18.75 | 0.00 | - | 1 | 17 | 49.94% |
| GM261218C00035000 | 2024-04-23 12:40PM EDT | 35.00 | 17.00 | 14.10 | 18.00 | 0.00 | - | 10 | 34 | 50.79% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 37.00 | 13.25 | 14.65 | 16.35 | 0.00 | - | 5 | 67 | 47.52% |
| GM261218C00040000 | 2024-04-23 2:56PM EDT | 40.00 | 14.00 | 12.90 | 14.20 | 0.00 | - | 9 | 41 | 44.02% |
| GM261218C00042000 | 2024-04-24 3:20PM EDT | 42.00 | 12.96 | 11.10 | 12.65 | 0.00 | - | 6 | 25 | 41.20% |
| GM261218C00045000 | 2024-04-30 12:33PM EDT | 45.00 | 11.10 | 9.85 | 13.40 | -0.40 | -3.48% | 28 | 89 | 48.19% |
| GM261218C00047000 | 2024-04-04 12:00PM EDT | 47.00 | 10.75 | 8.90 | 10.35 | 0.00 | - | 1 | 85 | 39.59% |
| GM261218C00050000 | 2024-04-30 2:57PM EDT | 50.00 | 8.88 | 7.60 | 9.10 | -0.69 | -7.21% | 25 | 167 | 38.63% |
| GM261218C00052500 | 2024-04-01 10:33AM EDT | 52.50 | 8.25 | 7.45 | 8.65 | 0.00 | - | - | 3 | 39.63% |
| GM261218C00055000 | 2024-04-23 11:34AM EDT | 55.00 | 7.08 | 4.80 | 7.30 | 0.00 | - | 11 | 25 | 37.29% |
| GM261218C00060000 | 2024-04-30 3:02PM EDT | 60.00 | 6.00 | 5.00 | 5.80 | -0.18 | -2.91% | 5 | 238 | 36.13% |
| GM261218C00065000 | 2024-04-30 10:58AM EDT | 65.00 | 4.60 | 4.25 | 5.25 | -0.50 | -9.80% | 10 | 42 | 37.64% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218P00015000 | 2024-04-29 11:26AM EDT | 15.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 1 | 410 | 46.12% |
| GM261218P00018000 | 2024-04-23 12:49PM EDT | 18.00 | 0.72 | 0.46 | 0.85 | 0.00 | - | 4 | 25 | 42.75% |
| GM261218P00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.56 | 0.65 | 1.15 | 0.00 | - | 15 | 287 | 41.90% |
| GM261218P00023000 | 2024-04-29 12:39PM EDT | 23.00 | 1.21 | 1.17 | 1.38 | 0.00 | - | 10 | 54 | 37.89% |
| GM261218P00025000 | 2024-04-29 1:51PM EDT | 25.00 | 1.36 | 1.47 | 1.74 | 0.00 | - | 3 | 311 | 36.94% |
| GM261218P00028000 | 2024-04-24 9:39AM EDT | 28.00 | 2.15 | 1.97 | 2.21 | 0.00 | - | 5 | 227 | 34.51% |
| GM261218P00030000 | 2024-04-26 10:41AM EDT | 30.00 | 2.38 | 2.35 | 2.63 | 0.00 | - | 1 | 53 | 33.33% |
| GM261218P00033000 | 2024-04-26 10:40AM EDT | 33.00 | 3.25 | 3.10 | 3.80 | 0.00 | - | 1 | 1,298 | 33.83% |
| GM261218P00035000 | 2024-04-26 10:41AM EDT | 35.00 | 3.73 | 2.94 | 3.95 | 0.00 | - | 2 | 56 | 30.77% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 37.00 | 4.04 | 3.70 | 6.00 | 0.00 | - | 10 | 162 | 35.76% |
| GM261218P00040000 | 2024-04-30 2:33PM EDT | 40.00 | 5.35 | 5.25 | 6.50 | 0.00 | - | 10 | 2,038 | 31.71% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 42.00 | 6.16 | 6.00 | 6.40 | 0.00 | - | 10 | 42 | 27.36% |
| GM261218P00045000 | 2024-04-30 1:27PM EDT | 45.00 | 7.50 | 6.90 | 7.95 | +0.20 | +2.74% | 5 | 41 | 26.83% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 47.00 | 8.85 | 8.20 | 9.60 | 0.00 | - | 1 | 1 | 28.29% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 50.00 | 11.00 | 9.90 | 11.15 | 0.00 | - | 1 | 3 | 26.80% |
| GM261218P00065000 | 2024-04-15 3:40PM EDT | 65.00 | 22.80 | 19.75 | 22.20 | 0.00 | - | - | 1 | 23.62% |
© 2024 Yahoo. All rights reserved.