General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00046000 | 2024-05-17 3:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 1,370 | 21,263 | 8.20% |
| GM240524C00046000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.38 | 0.37 | 0.40 | -0.17 | -30.91% | 2,067 | 1,906 | 18.85% |
| GM240531C00046000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.58 | 0.59 | 0.75 | -0.14 | -19.44% | 252 | 696 | 23.29% |
| GM240607C00046000 | 2024-05-17 3:17PM EDT | 2024-06-07 | 0.80 | 0.79 | 0.98 | -0.12 | -13.04% | 151 | 372 | 24.37% |
| GM240614C00046000 | 2024-05-17 2:33PM EDT | 2024-06-14 | 1.03 | 0.96 | 1.03 | -0.04 | -3.74% | 5 | 911 | 22.22% |
| GM240621C00046000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.08 | 1.10 | 1.12 | -0.16 | -12.90% | 2,774 | 9,054 | 21.51% |
| GM240628C00046000 | 2024-05-17 3:12PM EDT | 2024-06-28 | 1.30 | 1.23 | 1.35 | +0.23 | +21.50% | 3 | 6 | 23.34% |
| GM240719C00046000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 1.66 | 1.67 | 1.70 | -0.14 | -7.78% | 69 | 7,744 | 23.73% |
| GM240816C00046000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 2.40 | 2.41 | 2.44 | -0.18 | -6.98% | 16 | 1,058 | 27.86% |
| GM240920C00046000 | 2024-05-17 1:08PM EDT | 2024-09-20 | 2.93 | 2.85 | 2.89 | -0.10 | -3.30% | 8 | 893 | 27.88% |
| GM241018C00046000 | 2024-05-17 2:32PM EDT | 2024-10-18 | 3.35 | 3.25 | 3.35 | +0.25 | +8.06% | 597 | 481 | 29.11% |
| GM241115C00046000 | 2024-05-10 11:12AM EDT | 2024-11-15 | 4.43 | 3.75 | 3.90 | +0.76 | +20.71% | 1 | 445 | 31.07% |
| GM241220C00046000 | 2024-05-17 10:50AM EDT | 2024-12-20 | 4.27 | 4.20 | 4.35 | +0.37 | +9.49% | 1 | 160 | 31.67% |
| GM250117C00046000 | 2024-05-15 2:30PM EDT | 2025-01-17 | 4.62 | 4.50 | 4.70 | +0.25 | +5.72% | 1 | 76 | 32.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00046000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.23 | 0.04 | 0.28 | +0.03 | +15.00% | 1,385 | 2,647 | 13.09% |
| GM240524P00046000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.58 | +0.06 | +11.11% | 337 | 681 | 16.60% |
| GM240531P00046000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 0.79 | 0.60 | 0.78 | +0.07 | +9.72% | 136 | 139 | 17.58% |
| GM240607P00046000 | 2024-05-17 10:10AM EDT | 2024-06-07 | 1.05 | 0.95 | 1.34 | +0.02 | +1.94% | 7 | 134 | 27.08% |
| GM240614P00046000 | 2024-05-17 11:01AM EDT | 2024-06-14 | 1.20 | 1.12 | 1.33 | +0.04 | +3.45% | 5 | 12 | 23.39% |
| GM240621P00046000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 1.26 | 1.24 | 1.28 | +0.07 | +5.88% | 2,836 | 5,346 | 20.12% |
| GM240628P00046000 | 2024-05-15 1:19PM EDT | 2024-06-28 | 1.57 | 1.31 | 1.40 | 0.00 | - | 5 | 6 | 20.31% |
| GM240719P00046000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 1.69 | 1.64 | 1.67 | +0.01 | +0.60% | 35 | 2,406 | 20.19% |
| GM240816P00046000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 2.26 | 2.19 | 2.23 | +0.14 | +6.60% | 1,018 | 1,558 | 22.95% |
| GM240920P00046000 | 2024-05-17 11:56AM EDT | 2024-09-20 | 2.49 | 2.51 | 2.57 | -0.07 | -2.73% | 8 | 383 | 22.71% |
| GM241018P00046000 | 2024-05-17 1:05PM EDT | 2024-10-18 | 2.73 | 2.69 | 2.95 | -0.04 | -1.44% | 10 | 370 | 23.74% |
| GM241115P00046000 | 2024-05-07 10:25AM EDT | 2024-11-15 | 3.14 | 2.84 | 3.30 | -0.24 | -7.10% | 1 | 227 | 24.56% |
| GM241220P00046000 | 2024-05-10 10:17AM EDT | 2024-12-20 | 3.85 | 3.35 | 3.60 | 0.00 | - | 1 | 195 | 24.63% |
| GM250117P00046000 | 2024-05-16 12:58PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.70 | 0.00 | - | 200 | 366 | 23.87% |
© 2024 Yahoo. All rights reserved.