General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607C00035000 | 2024-06-03 12:20PM EDT | 35.00 | 10.27 | 10.25 | 11.55 | +1.92 | +22.99% | 4 | 7 | 143.75% |
| GM240607C00036000 | 2024-04-25 3:18PM EDT | 36.00 | 10.02 | 6.95 | 9.05 | 0.00 | - | - | 3 | 0.00% |
| GM240607C00037000 | 2024-05-14 3:15PM EDT | 37.00 | 8.26 | 7.90 | 9.40 | 0.00 | - | 1 | 1 | 175.59% |
| GM240607C00038000 | 2024-06-03 2:38PM EDT | 38.00 | 7.95 | 7.65 | 9.70 | +2.47 | +45.07% | 4 | 6 | 181.74% |
| GM240607C00038500 | 2024-05-29 9:48AM EDT | 38.50 | 3.62 | 5.60 | 9.20 | 0.00 | - | - | 1 | 100.98% |
| GM240607C00039000 | 2024-05-30 3:37PM EDT | 39.00 | 4.37 | 5.75 | 7.60 | 0.00 | - | 2 | 2 | 159.57% |
| GM240607C00039500 | 2024-05-29 10:49AM EDT | 39.50 | 3.16 | 4.55 | 7.15 | 0.00 | - | - | 3 | 154.88% |
| GM240607C00040000 | 2024-06-03 3:57PM EDT | 40.00 | 5.50 | 5.70 | 6.65 | +1.45 | +36.25% | 63 | 33 | 110.94% |
| GM240607C00040500 | 2024-05-31 9:51AM EDT | 40.50 | 3.05 | 4.35 | 6.05 | 0.00 | - | 2 | 2 | 131.64% |
| GM240607C00041000 | 2024-06-03 2:42PM EDT | 41.00 | 4.97 | 3.70 | 5.70 | +1.07 | +27.44% | 10 | 14 | 133.20% |
| GM240607C00041500 | 2024-05-29 9:50AM EDT | 41.50 | 1.19 | 3.30 | 5.20 | 0.00 | - | 26 | 18 | 124.71% |
| GM240607C00042000 | 2024-06-03 9:32AM EDT | 42.00 | 3.60 | 2.91 | 4.55 | +1.57 | +81.35% | 7 | 159 | 107.03% |
| GM240607C00042500 | 2024-06-03 11:09AM EDT | 42.50 | 3.01 | 3.20 | 4.25 | +0.48 | +18.97% | 15 | 431 | 78.32% |
| GM240607C00043000 | 2024-06-03 3:12PM EDT | 43.00 | 2.91 | 1.97 | 3.25 | +1.01 | +53.16% | 123 | 669 | 72.36% |
| GM240607C00043500 | 2024-06-03 2:42PM EDT | 43.50 | 2.49 | 2.12 | 2.49 | +0.95 | +61.69% | 26 | 2,151 | 47.66% |
| GM240607C00044000 | 2024-06-03 3:29PM EDT | 44.00 | 1.90 | 1.67 | 1.95 | +0.70 | +58.33% | 76 | 1,508 | 37.89% |
| GM240607C00044500 | 2024-06-03 3:18PM EDT | 44.50 | 1.44 | 1.33 | 1.40 | +0.60 | +71.43% | 91 | 10,227 | 27.54% |
| GM240607C00045000 | 2024-06-03 3:29PM EDT | 45.00 | 1.02 | 0.93 | 1.01 | +0.49 | +92.45% | 654 | 8,123 | 26.66% |
| GM240607C00045500 | 2024-06-03 3:59PM EDT | 45.50 | 0.64 | 0.62 | 0.66 | +0.30 | +88.24% | 818 | 543 | 24.90% |
| GM240607C00046000 | 2024-06-03 3:58PM EDT | 46.00 | 0.41 | 0.39 | 0.42 | +0.21 | +105.00% | 1,569 | 6,513 | 25.20% |
| GM240607C00046500 | 2024-06-03 3:58PM EDT | 46.50 | 0.25 | 0.24 | 0.26 | +0.14 | +127.27% | 470 | 139 | 25.98% |
| GM240607C00047000 | 2024-06-03 3:48PM EDT | 47.00 | 0.16 | 0.13 | 0.16 | +0.09 | +128.57% | 401 | 174 | 27.15% |
| GM240607C00047500 | 2024-06-03 2:20PM EDT | 47.50 | 0.12 | 0.08 | 0.09 | +0.10 | +500.00% | 139 | 173 | 27.54% |
| GM240607C00048000 | 2024-06-03 2:50PM EDT | 48.00 | 0.07 | 0.04 | 0.06 | +0.04 | +133.33% | 347 | 117 | 29.49% |
| GM240607C00048500 | 2024-06-03 2:12PM EDT | 48.50 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 83 | 3 | 31.25% |
| GM240607C00049000 | 2024-06-03 2:08PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 216 | 186 | 33.59% |
| GM240607C00049500 | 2024-06-03 9:49AM EDT | 49.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2 | 37.50% |
| GM240607C00050000 | 2024-06-03 10:20AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 271 | 38.67% |
| GM240607C00051000 | 2024-06-03 3:20PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 74 | 6 | 45.70% |
| GM240607C00052000 | 2024-06-03 3:45PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 101 | 52.34% |
| GM240607C00053000 | 2024-05-29 11:52AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 50.00% |
| GM240607C00054000 | 2024-05-30 9:34AM EDT | 54.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 59.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00025000 | 2024-06-03 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 181.25% |
| GM240607P00035000 | 2024-05-28 10:52AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 93.75% |
| GM240607P00036000 | 2024-05-31 3:55PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 84.38% |
| GM240607P00037000 | 2024-05-28 11:49AM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 25 | 75.00% |
| GM240607P00037500 | 2024-06-03 9:36AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 114 | 71.88% |
| GM240607P00038000 | 2024-05-31 11:07AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 29 | 67.19% |
| GM240607P00039000 | 2024-05-31 2:57PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 35 | 53.13% |
| GM240607P00040000 | 2024-06-03 10:13AM EDT | 40.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 62 | 211 | 76.95% |
| GM240607P00040500 | 2024-06-03 11:48AM EDT | 40.50 | 0.01 | 0.01 | 0.03 | -0.14 | -93.33% | 4 | 162 | 50.78% |
| GM240607P00041000 | 2024-06-03 10:51AM EDT | 41.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 1,054 | 50.00% |
| GM240607P00041500 | 2024-06-03 11:09AM EDT | 41.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 41 | 183 | 45.31% |
| GM240607P00042000 | 2024-06-03 12:21PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 144 | 1,397 | 40.63% |
| GM240607P00042500 | 2024-06-03 12:51PM EDT | 42.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 23 | 13,282 | 37.89% |
| GM240607P00043000 | 2024-06-03 2:08PM EDT | 43.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 230 | 2,353 | 33.01% |
| GM240607P00043500 | 2024-06-03 2:32PM EDT | 43.50 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 67 | 736 | 30.86% |
| GM240607P00044000 | 2024-06-03 3:54PM EDT | 44.00 | 0.09 | 0.07 | 0.09 | -0.15 | -62.50% | 800 | 1,599 | 28.52% |
| GM240607P00044500 | 2024-06-03 3:59PM EDT | 44.50 | 0.14 | 0.14 | 0.16 | -0.24 | -63.16% | 656 | 10,197 | 27.54% |
| GM240607P00045000 | 2024-06-03 3:59PM EDT | 45.00 | 0.26 | 0.25 | 0.27 | -0.38 | -59.38% | 628 | 1,335 | 26.66% |
| GM240607P00045500 | 2024-06-03 3:59PM EDT | 45.50 | 0.47 | 0.43 | 0.46 | -0.47 | -50.00% | 2,030 | 48 | 26.86% |
| GM240607P00046000 | 2024-06-03 3:59PM EDT | 46.00 | 0.74 | 0.71 | 0.76 | -0.54 | -42.19% | 842 | 164 | 29.00% |
| GM240607P00046500 | 2024-06-03 2:35PM EDT | 46.50 | 0.99 | 1.07 | 1.11 | -0.78 | -44.07% | 70 | 18 | 30.76% |
| GM240607P00047000 | 2024-06-03 2:24PM EDT | 47.00 | 1.34 | 1.45 | 1.52 | -0.95 | -41.48% | 38 | 28 | 33.30% |
| GM240607P00048000 | 2024-06-03 2:58PM EDT | 48.00 | 2.28 | 2.17 | 2.44 | -2.02 | -46.98% | 50 | 4 | 40.63% |
| GM240607P00049000 | 2024-05-31 3:32PM EDT | 49.00 | 4.20 | 2.37 | 3.45 | 0.00 | - | 30 | 30 | 52.34% |
| GM240607P00050000 | 2024-05-31 3:31PM EDT | 50.00 | 5.24 | 3.30 | 5.25 | 0.00 | - | 20 | 22 | 115.63% |
| GM240607P00051000 | 2024-05-31 3:47PM EDT | 51.00 | 6.10 | 4.30 | 5.95 | 0.00 | - | 1 | 1 | 110.16% |
| GM240607P00052000 | 2024-05-31 3:25PM EDT | 52.00 | 7.20 | 4.35 | 8.25 | 0.00 | - | 15 | 15 | 58.59% |
| GM240607P00055000 | 2024-05-31 3:46PM EDT | 55.00 | 10.10 | 8.35 | 9.40 | 0.00 | - | 1 | 1 | 99.22% |
© 2024 Yahoo. All rights reserved.