General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531C00045000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 1,461 | 6,834 | 18.95% |
| GM240607C00045000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 0.30 | 0.31 | 0.34 | +0.02 | +7.14% | 5,771 | 484 | 20.02% |
| GM240614C00045000 | 2024-05-24 3:25PM EDT | 2024-06-14 | 0.55 | 0.50 | 0.55 | 0.00 | - | 17 | 72 | 21.78% |
| GM240621C00045000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.65 | 0.67 | 0.69 | +0.11 | +20.37% | 230 | 16,133 | 21.88% |
| GM240628C00045000 | 2024-05-24 2:12PM EDT | 2024-06-28 | 0.81 | 0.80 | 0.85 | +0.12 | +17.39% | 5 | 17 | 22.61% |
| GM240719C00045000 | 2024-05-24 2:19PM EDT | 2024-07-19 | 1.21 | 1.21 | 1.25 | +0.14 | +13.08% | 151 | 4,066 | 23.80% |
| GM240816C00045000 | 2024-05-24 3:20PM EDT | 2024-08-16 | 1.95 | 1.94 | 1.97 | +0.25 | +14.71% | 67 | 1,567 | 28.03% |
| GM240920C00045000 | 2024-05-24 1:15PM EDT | 2024-09-20 | 2.34 | 2.34 | 2.39 | +0.19 | +8.84% | 35 | 13,085 | 27.74% |
| GM241018C00045000 | 2024-05-23 12:06PM EDT | 2024-10-18 | 2.59 | 2.74 | 2.80 | 0.00 | - | 10 | 1,786 | 28.63% |
| GM241115C00045000 | 2024-05-23 3:24PM EDT | 2024-11-15 | 3.05 | 3.25 | 3.35 | 0.00 | - | 24 | 223 | 30.75% |
| GM241220C00045000 | 2024-05-23 2:19PM EDT | 2024-12-20 | 3.66 | 3.65 | 3.75 | +0.21 | +6.09% | 1 | 2,583 | 31.07% |
| GM250117C00045000 | 2024-05-23 1:22PM EDT | 2025-01-17 | 3.83 | 4.00 | 4.10 | 0.00 | - | 54 | 14,224 | 31.64% |
| GM250321C00045000 | 2024-05-24 11:39AM EDT | 2025-03-21 | 4.93 | 4.70 | 4.95 | +0.34 | +7.41% | 1 | 296 | 33.47% |
| GM250620C00045000 | 2024-05-24 1:26PM EDT | 2025-06-20 | 5.81 | 5.60 | 6.10 | +0.39 | +7.20% | 74 | 5,111 | 35.67% |
| GM260116C00045000 | 2024-05-23 12:41PM EDT | 2026-01-16 | 7.55 | 7.40 | 7.75 | +0.05 | +0.67% | 1 | 798 | 36.18% |
| GM260618C00045000 | 2024-05-22 1:45PM EDT | 2026-06-18 | 8.65 | 7.60 | 9.80 | 0.00 | - | 5 | 158 | 40.61% |
| GM261218C00045000 | 2024-05-22 12:32PM EDT | 2026-12-18 | 10.35 | 9.80 | 10.40 | 0.00 | - | 7 | 93 | 38.64% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531P00045000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 1.08 | 0.88 | 1.06 | -0.41 | -27.52% | 153 | 681 | 20.02% |
| GM240607P00045000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 1.30 | 1.18 | 1.31 | -0.49 | -27.37% | 15 | 329 | 22.56% |
| GM240614P00045000 | 2024-05-24 1:21PM EDT | 2024-06-14 | 1.45 | 1.29 | 3.60 | -0.35 | -19.44% | 2 | 153 | 73.63% |
| GM240621P00045000 | 2024-05-24 2:46PM EDT | 2024-06-21 | 1.60 | 1.53 | 1.58 | -0.23 | -12.57% | 61 | 9,377 | 21.88% |
| GM240628P00045000 | 2024-05-21 3:56PM EDT | 2024-06-28 | 1.26 | 0.94 | 1.73 | 0.00 | - | 20 | 56 | 22.44% |
| GM240719P00045000 | 2024-05-24 11:21AM EDT | 2024-07-19 | 1.88 | 1.90 | 1.95 | -0.40 | -17.54% | 119 | 5,994 | 21.02% |
| GM240816P00045000 | 2024-05-24 11:34AM EDT | 2024-08-16 | 2.45 | 2.45 | 2.49 | -0.22 | -8.24% | 56 | 2,798 | 23.63% |
| GM240920P00045000 | 2024-05-23 11:26AM EDT | 2024-09-20 | 3.10 | 2.75 | 2.82 | 0.00 | - | 1 | 6,411 | 23.17% |
| GM241018P00045000 | 2024-05-24 11:35AM EDT | 2024-10-18 | 2.99 | 2.99 | 3.05 | -0.26 | -8.00% | 22 | 9,819 | 22.90% |
| GM241115P00045000 | 2024-05-22 9:39AM EDT | 2024-11-15 | 3.30 | 3.30 | 3.45 | 0.00 | - | 1 | 2,215 | 24.28% |
| GM241220P00045000 | 2024-05-23 3:18PM EDT | 2024-12-20 | 3.95 | 3.60 | 3.75 | 0.00 | - | 1,328 | 2,978 | 24.41% |
| GM250117P00045000 | 2024-05-23 9:35AM EDT | 2025-01-17 | 4.00 | 3.80 | 3.95 | 0.00 | - | 5 | 2,516 | 24.34% |
| GM250321P00045000 | 2024-05-15 12:40PM EDT | 2025-03-21 | 3.80 | 4.25 | 4.50 | 0.00 | - | 321 | 1,237 | 25.10% |
| GM250620P00045000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 5.00 | 4.95 | 5.05 | +0.40 | +8.70% | 6 | 2,221 | 25.01% |
| GM260116P00045000 | 2024-05-21 9:37AM EDT | 2026-01-16 | 5.73 | 5.85 | 6.10 | 0.00 | - | 20 | 1,158 | 24.85% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 6.45 | 4.50 | 7.00 | 0.00 | - | 1 | 2 | 25.77% |
| GM261218P00045000 | 2024-05-17 9:50AM EDT | 2026-12-18 | 7.12 | 6.45 | 7.75 | 0.00 | - | 1 | 59 | 25.81% |
© 2024 Yahoo. All rights reserved.