General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00025000 | 2024-04-17 2:55PM EDT | 25.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240426C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240426C00031000 | 2024-04-25 11:00AM EDT | 31.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GM240426C00033000 | 2024-04-24 12:10PM EDT | 33.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240426C00034000 | 2024-04-24 12:10PM EDT | 34.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240426C00034500 | 2024-04-24 12:10PM EDT | 34.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240426C00035000 | 2024-04-24 2:48PM EDT | 35.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240426C00035500 | 2024-04-24 10:41AM EDT | 35.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240426C00036000 | 2024-04-23 10:35AM EDT | 36.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240426C00036500 | 2024-04-22 10:57AM EDT | 36.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240426C00037000 | 2024-04-23 1:34PM EDT | 37.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240426C00037500 | 2024-04-19 11:56AM EDT | 37.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240426C00038000 | 2024-04-24 1:31PM EDT | 38.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240426C00038500 | 2024-04-24 10:25AM EDT | 38.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GM240426C00039000 | 2024-04-25 10:37AM EDT | 39.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240426C00039500 | 2024-04-25 12:15PM EDT | 39.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GM240426C00040000 | 2024-04-25 2:03PM EDT | 40.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240426C00040500 | 2024-04-24 11:10AM EDT | 40.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240426C00041000 | 2024-04-25 2:15PM EDT | 41.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GM240426C00041500 | 2024-04-25 1:53PM EDT | 41.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240426C00042000 | 2024-04-25 3:46PM EDT | 42.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| GM240426C00042500 | 2024-04-25 3:19PM EDT | 42.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GM240426C00043000 | 2024-04-25 3:56PM EDT | 43.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| GM240426C00043500 | 2024-04-25 3:16PM EDT | 43.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 0.00% |
| GM240426C00044000 | 2024-04-25 3:54PM EDT | 44.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| GM240426C00044500 | 2024-04-25 3:31PM EDT | 44.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| GM240426C00045000 | 2024-04-25 3:58PM EDT | 45.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3,684 | 0 | 0.00% |
| GM240426C00045500 | 2024-04-25 3:59PM EDT | 45.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9,132 | 0 | 0.00% |
| GM240426C00046000 | 2024-04-25 3:59PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 6.25% |
| GM240426C00046500 | 2024-04-25 3:35PM EDT | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 12.50% |
| GM240426C00047000 | 2024-04-25 3:59PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 12.50% |
| GM240426C00047500 | 2024-04-25 10:50AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240426C00048000 | 2024-04-25 3:18PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GM240426C00049000 | 2024-04-25 3:18PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM240426C00050000 | 2024-04-23 10:38AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
| GM240426C00051000 | 2024-04-23 3:40PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240426C00052000 | 2024-04-22 3:27PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GM240426C00053000 | 2024-04-17 10:28AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240426C00054000 | 2024-04-18 1:27PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240426C00055000 | 2024-04-22 3:13PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00030000 | 2024-03-14 10:36AM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 390.63% |
| GM240426P00031000 | 2024-03-13 9:30AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GM240426P00032000 | 2024-03-20 9:52AM EDT | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 281.25% |
| GM240426P00033000 | 2024-04-22 9:30AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240426P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240426P00034500 | 2024-04-22 3:47PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
| GM240426P00035000 | 2024-04-25 10:26AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GM240426P00035500 | 2024-04-23 9:30AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM240426P00036000 | 2024-04-22 10:00AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240426P00036500 | 2024-04-23 12:54PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GM240426P00037000 | 2024-04-23 10:09AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GM240426P00037500 | 2024-04-23 2:09PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GM240426P00038000 | 2024-04-23 3:37PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| GM240426P00038500 | 2024-04-25 11:04AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GM240426P00039000 | 2024-04-25 11:05AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM240426P00039500 | 2024-04-25 12:28PM EDT | 39.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240426P00040000 | 2024-04-25 11:35AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| GM240426P00040500 | 2024-04-25 2:53PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM240426P00041000 | 2024-04-25 2:16PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GM240426P00041500 | 2024-04-25 11:20AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GM240426P00042000 | 2024-04-25 3:04PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| GM240426P00042500 | 2024-04-25 12:02PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| GM240426P00043000 | 2024-04-25 3:36PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| GM240426P00043500 | 2024-04-25 3:47PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| GM240426P00044000 | 2024-04-25 3:58PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| GM240426P00044500 | 2024-04-25 3:47PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,984 | 0 | 12.50% |
| GM240426P00045000 | 2024-04-25 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 6.25% |
| GM240426P00045500 | 2024-04-25 3:59PM EDT | 45.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6,284 | 0 | 1.56% |
| GM240426P00046000 | 2024-04-25 3:59PM EDT | 46.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| GM240426P00046500 | 2024-04-25 3:18PM EDT | 46.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GM240426P00047000 | 2024-04-25 12:59PM EDT | 47.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240426P00047500 | 2024-04-24 2:19PM EDT | 47.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GM240426P00048000 | 2024-04-24 2:24PM EDT | 48.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| GM240426P00049000 | 2024-04-24 2:19PM EDT | 49.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GM240426P00050000 | 2024-04-24 2:24PM EDT | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GM240426P00052000 | 2024-04-23 11:13AM EDT | 52.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240426P00053000 | 2024-04-24 2:19PM EDT | 53.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GM240426P00054000 | 2024-04-24 2:19PM EDT | 54.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM240426P00055000 | 2024-04-24 11:37AM EDT | 55.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.