General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00025000 | 2024-04-24 9:47AM EDT | 25.00 | 20.05 | 20.10 | 21.80 | 0.00 | - | 5 | 14 | 227.34% |
| GM240503C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.94 | 15.35 | 17.15 | 0.00 | - | 34 | 35 | 218.75% |
| GM240503C00033000 | 2024-04-25 9:32AM EDT | 33.00 | 12.35 | 12.40 | 12.95 | 0.00 | - | 42 | 50 | 133.98% |
| GM240503C00034000 | 2024-04-25 1:53PM EDT | 34.00 | 11.70 | 10.80 | 12.90 | 0.00 | - | 1 | 4 | 87.50% |
| GM240503C00035000 | 2024-04-25 1:53PM EDT | 35.00 | 10.70 | 9.80 | 10.95 | 0.00 | - | 5 | 27 | 113.28% |
| GM240503C00036000 | 2024-04-23 11:03AM EDT | 36.00 | 9.15 | 9.80 | 9.95 | 0.00 | - | 12 | 8 | 85.16% |
| GM240503C00037000 | 2024-04-24 12:10PM EDT | 37.00 | 7.85 | 8.60 | 9.00 | 0.00 | - | 21 | 26 | 101.56% |
| GM240503C00037500 | 2024-04-24 10:25AM EDT | 37.50 | 8.25 | 8.15 | 9.90 | +0.70 | +9.27% | 3 | 13 | 144.53% |
| GM240503C00038000 | 2024-04-25 1:53PM EDT | 38.00 | 7.75 | 6.80 | 7.95 | 0.00 | - | 1 | 23 | 83.98% |
| GM240503C00039000 | 2024-04-24 11:06AM EDT | 39.00 | 5.99 | 5.85 | 6.95 | 0.00 | - | 1 | 37 | 74.61% |
| GM240503C00039500 | 2024-04-26 2:27PM EDT | 39.50 | 6.55 | 4.45 | 6.45 | +2.30 | +54.12% | 19 | 46 | 69.92% |
| GM240503C00040000 | 2024-04-26 12:39PM EDT | 40.00 | 6.07 | 5.80 | 5.95 | +0.28 | +4.84% | 2 | 207 | 51.95% |
| GM240503C00040500 | 2024-04-26 9:50AM EDT | 40.50 | 5.50 | 5.30 | 6.25 | +1.10 | +25.00% | 6 | 58 | 88.87% |
| GM240503C00041000 | 2024-04-26 3:43PM EDT | 41.00 | 4.60 | 3.85 | 5.05 | -0.07 | -1.50% | 4 | 18 | 65.82% |
| GM240503C00041500 | 2024-04-26 3:42PM EDT | 41.50 | 4.55 | 4.00 | 5.45 | +0.45 | +10.98% | 3 | 28 | 73.44% |
| GM240503C00042000 | 2024-04-26 3:32PM EDT | 42.00 | 4.00 | 3.40 | 4.25 | +0.65 | +19.40% | 11 | 168 | 69.04% |
| GM240503C00042500 | 2024-04-26 3:57PM EDT | 42.50 | 3.17 | 2.96 | 4.45 | +0.05 | +1.60% | 46 | 247 | 60.25% |
| GM240503C00043000 | 2024-04-26 3:57PM EDT | 43.00 | 2.92 | 2.82 | 2.96 | +0.16 | +5.80% | 1,708 | 2,618 | 37.31% |
| GM240503C00043500 | 2024-04-26 3:23PM EDT | 43.50 | 2.42 | 2.41 | 2.48 | +0.02 | +0.83% | 88 | 937 | 33.99% |
| GM240503C00044000 | 2024-04-26 3:29PM EDT | 44.00 | 1.94 | 1.74 | 2.11 | +0.02 | +1.04% | 63 | 677 | 36.62% |
| GM240503C00044500 | 2024-04-26 3:56PM EDT | 44.50 | 1.58 | 1.52 | 1.59 | +0.17 | +12.06% | 109 | 934 | 29.40% |
| GM240503C00045000 | 2024-04-26 3:58PM EDT | 45.00 | 1.18 | 1.12 | 1.19 | +0.02 | +1.72% | 1,272 | 1,458 | 27.54% |
| GM240503C00045500 | 2024-04-26 3:59PM EDT | 45.50 | 0.84 | 0.80 | 0.83 | 0.00 | - | 1,392 | 554 | 25.59% |
| GM240503C00046000 | 2024-04-26 3:59PM EDT | 46.00 | 0.55 | 0.53 | 0.55 | -0.04 | -6.78% | 1,203 | 2,740 | 24.71% |
| GM240503C00046500 | 2024-04-26 3:58PM EDT | 46.50 | 0.35 | 0.32 | 0.35 | -0.06 | -14.63% | 1,127 | 1,657 | 24.51% |
| GM240503C00047000 | 2024-04-26 3:55PM EDT | 47.00 | 0.22 | 0.19 | 0.21 | -0.03 | -12.00% | 734 | 785 | 24.41% |
| GM240503C00047500 | 2024-04-26 3:52PM EDT | 47.50 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 360 | 74 | 24.51% |
| GM240503C00048000 | 2024-04-26 3:58PM EDT | 48.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 93 | 693 | 25.00% |
| GM240503C00048500 | 2024-04-26 2:09PM EDT | 48.50 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 1 | 12 | 25.59% |
| GM240503C00049000 | 2024-04-26 3:32PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 142 | 132 | 27.74% |
| GM240503C00050000 | 2024-04-26 11:33AM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 147 | 351 | 32.03% |
| GM240503C00051000 | 2024-04-26 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 97 | 37.89% |
| GM240503C00052000 | 2024-04-05 11:46AM EDT | 52.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 8 | 45 | 60.16% |
| GM240503C00053000 | 2024-04-25 1:33PM EDT | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 52.34% |
| GM240503C00054000 | 2024-04-10 1:03PM EDT | 54.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 11 | 79.49% |
| GM240503C00055000 | 2024-04-22 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 2 | 62 | 86.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 30.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 10 | 10 | 179.30% |
| GM240503P00032000 | 2024-04-19 10:48AM EDT | 32.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 750 | 753 | 110.94% |
| GM240503P00033000 | 2024-04-10 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 18 | 122.27% |
| GM240503P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 112.50% |
| GM240503P00036000 | 2024-04-22 2:49PM EDT | 36.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 18 | 75.00% |
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 207 | 59.38% |
| GM240503P00037500 | 2024-04-24 3:41PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 209 | 56.25% |
| GM240503P00038000 | 2024-04-25 3:18PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 53.13% |
| GM240503P00038500 | 2024-04-24 9:48AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 36 | 49 | 50.00% |
| GM240503P00039000 | 2024-04-26 12:53PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 588 | 50.00% |
| GM240503P00039500 | 2024-04-26 3:35PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 61 | 20 | 51.56% |
| GM240503P00040000 | 2024-04-26 3:14PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 533 | 47.66% |
| GM240503P00040500 | 2024-04-25 12:38PM EDT | 40.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 25 | 121 | 43.75% |
| GM240503P00041000 | 2024-04-25 2:10PM EDT | 41.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 400 | 39.84% |
| GM240503P00041500 | 2024-04-26 3:38PM EDT | 41.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 164 | 39.06% |
| GM240503P00042000 | 2024-04-26 12:01PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 16 | 272 | 35.16% |
| GM240503P00042500 | 2024-04-26 3:36PM EDT | 42.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 13 | 816 | 32.81% |
| GM240503P00043000 | 2024-04-26 3:36PM EDT | 43.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 118 | 539 | 30.08% |
| GM240503P00043500 | 2024-04-26 2:51PM EDT | 43.50 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 105 | 737 | 27.93% |
| GM240503P00044000 | 2024-04-26 3:53PM EDT | 44.00 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 142 | 325 | 26.56% |
| GM240503P00044500 | 2024-04-26 3:45PM EDT | 44.50 | 0.16 | 0.16 | 0.18 | -0.12 | -42.86% | 149 | 366 | 25.59% |
| GM240503P00045000 | 2024-04-26 3:57PM EDT | 45.00 | 0.28 | 0.27 | 0.30 | -0.15 | -34.88% | 1,066 | 1,203 | 25.24% |
| GM240503P00045500 | 2024-04-26 3:59PM EDT | 45.50 | 0.45 | 0.45 | 0.47 | -0.16 | -26.23% | 811 | 480 | 24.81% |
| GM240503P00046000 | 2024-04-26 3:57PM EDT | 46.00 | 0.69 | 0.68 | 0.70 | -0.21 | -23.33% | 535 | 240 | 24.32% |
| GM240503P00046500 | 2024-04-26 3:54PM EDT | 46.50 | 0.92 | 0.97 | 1.01 | -0.28 | -23.33% | 97 | 56 | 24.51% |
| GM240503P00047000 | 2024-04-26 3:07PM EDT | 47.00 | 1.18 | 1.25 | 1.56 | -0.32 | -21.33% | 5 | 67 | 33.50% |
| GM240503P00047500 | 2024-04-19 3:52PM EDT | 47.50 | 5.00 | 1.67 | 1.87 | 0.00 | - | 20 | 20 | 29.98% |
| GM240503P00048000 | 2024-04-26 10:34AM EDT | 48.00 | 2.09 | 2.07 | 2.41 | -0.16 | -7.11% | 8 | 11 | 37.50% |
| GM240503P00049000 | 2024-04-04 2:42PM EDT | 49.00 | 4.80 | 2.88 | 3.25 | 0.00 | - | 20 | 10 | 35.16% |
| GM240503P00050000 | 2024-04-24 2:24PM EDT | 50.00 | 4.90 | 3.85 | 5.25 | 0.00 | - | 141 | 51 | 65.43% |
| GM240503P00051000 | 2024-04-23 10:32AM EDT | 51.00 | 5.65 | 4.60 | 6.20 | 0.00 | - | 1 | 0 | 64.06% |
| GM240503P00054000 | 2024-04-22 11:04AM EDT | 54.00 | 8.05 | 7.40 | 9.25 | -3.15 | -28.12% | 2 | 3 | 79.49% |
| GM240503P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 9.15 | 8.45 | 9.25 | -0.75 | -7.58% | 3 | 6 | 76.17% |
© 2024 Yahoo. All rights reserved.