General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00047000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 102 | 4,641 | 25.00% |
| GM240531C00047000 | 2024-05-21 3:35PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 23 | 586 | 21.29% |
| GM240607C00047000 | 2024-05-21 3:47PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.19 | -0.05 | -23.81% | 116 | 233 | 21.05% |
| GM240614C00047000 | 2024-05-21 2:56PM EDT | 2024-06-14 | 0.27 | 0.27 | 0.31 | -0.23 | -46.00% | 4 | 49 | 21.53% |
| GM240621C00047000 | 2024-05-21 2:32PM EDT | 2024-06-21 | 0.36 | 0.37 | 0.39 | -0.10 | -21.74% | 33 | 17,632 | 21.00% |
| GM240628C00047000 | 2024-05-21 3:16PM EDT | 2024-06-28 | 0.48 | 0.47 | 0.53 | -0.13 | -21.31% | 19 | 1,784 | 21.97% |
| GM240719C00047000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 0.80 | 0.81 | 0.85 | -0.12 | -13.04% | 139 | 4,349 | 22.75% |
| GM240816C00047000 | 2024-05-21 1:06PM EDT | 2024-08-16 | 1.47 | 1.49 | 1.53 | -0.18 | -10.91% | 22 | 10,587 | 27.00% |
| GM240920C00047000 | 2024-05-21 12:16PM EDT | 2024-09-20 | 1.80 | 1.90 | 1.94 | -0.28 | -13.46% | 10 | 14,731 | 26.91% |
| GM241018C00047000 | 2024-05-21 1:24PM EDT | 2024-10-18 | 2.26 | 2.30 | 2.33 | -0.32 | -12.40% | 229 | 4,901 | 27.72% |
| GM241115C00047000 | 2024-05-14 9:40AM EDT | 2024-11-15 | 3.25 | 2.78 | 2.87 | 0.00 | - | 12 | 214 | 29.81% |
| GM241220C00047000 | 2024-05-21 1:06PM EDT | 2024-12-20 | 3.15 | 3.20 | 3.30 | -0.80 | -20.25% | 2 | 1,495 | 30.41% |
| GM250117C00047000 | 2024-05-21 11:17AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.60 | -0.25 | -6.67% | 10 | 3,693 | 30.65% |
| GM250321C00047000 | 2024-05-21 10:40AM EDT | 2025-03-21 | 4.25 | 4.25 | 4.40 | -0.61 | -12.55% | 1 | 128 | 32.19% |
| GM250620C00047000 | 2024-05-20 1:23PM EDT | 2025-06-20 | 5.60 | 5.30 | 6.35 | 0.00 | - | 12 | 1,133 | 38.71% |
| GM260116C00047000 | 2024-05-20 11:46AM EDT | 2026-01-16 | 7.65 | 7.10 | 7.40 | 0.00 | - | 7 | 556 | 35.86% |
| GM260618C00047000 | 2024-05-21 2:30PM EDT | 2026-06-18 | 8.75 | 7.80 | 10.35 | -0.35 | -3.85% | 1 | 109 | 43.67% |
| GM261218C00047000 | 2024-05-16 1:55PM EDT | 2026-12-18 | 10.26 | 9.55 | 10.10 | 0.00 | - | 2 | 86 | 38.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00047000 | 2024-05-21 3:16PM EDT | 2024-05-24 | 2.20 | 1.99 | 2.33 | +0.25 | +12.82% | 4 | 138 | 49.41% |
| GM240531P00047000 | 2024-05-21 1:57PM EDT | 2024-05-31 | 2.17 | 1.87 | 2.37 | +0.50 | +29.94% | 2 | 162 | 31.64% |
| GM240607P00047000 | 2024-05-09 2:15PM EDT | 2024-06-07 | 2.11 | 2.03 | 2.50 | 0.00 | - | 20 | 23 | 29.00% |
| GM240614P00047000 | 2024-05-21 10:42AM EDT | 2024-06-14 | 1.68 | 2.19 | 2.55 | -0.42 | -20.00% | 11 | 33 | 25.93% |
| GM240621P00047000 | 2024-05-21 3:13PM EDT | 2024-06-21 | 2.49 | 2.38 | 2.46 | +0.26 | +11.66% | 4 | 453 | 20.80% |
| GM240719P00047000 | 2024-05-17 2:32PM EDT | 2024-07-19 | 2.17 | 2.50 | 2.87 | 0.00 | - | 5 | 603 | 21.83% |
| GM240816P00047000 | 2024-05-20 9:57AM EDT | 2024-08-16 | 2.73 | 2.65 | 3.25 | 0.00 | - | 2 | 232 | 22.73% |
| GM240920P00047000 | 2024-05-15 3:11PM EDT | 2024-09-20 | 3.30 | 3.40 | 3.55 | 0.00 | - | 6 | 3,800 | 22.27% |
| GM241018P00047000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 3.25 | 3.65 | 3.75 | 0.00 | - | 162 | 2,614 | 21.89% |
| GM241115P00047000 | 2024-05-17 1:43PM EDT | 2024-11-15 | 3.64 | 4.00 | 4.10 | 0.00 | - | 1 | 802 | 22.97% |
| GM241220P00047000 | 2024-05-13 3:21PM EDT | 2024-12-20 | 4.25 | 4.25 | 4.35 | 0.00 | - | 199 | 1,951 | 22.86% |
| GM250117P00047000 | 2024-05-20 11:33AM EDT | 2025-01-17 | 4.20 | 4.40 | 4.55 | 0.00 | - | 59 | 1,155 | 22.89% |
| GM250321P00047000 | 2024-05-15 9:45AM EDT | 2025-03-21 | 4.90 | 4.95 | 5.05 | 0.00 | - | 152 | 90 | 23.46% |
| GM250620P00047000 | 2024-05-17 12:48PM EDT | 2025-06-20 | 5.19 | 5.55 | 5.75 | 0.00 | - | 1 | 748 | 24.36% |
| GM260116P00047000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 6.55 | 6.60 | 6.90 | 0.00 | - | 27 | 1,016 | 24.68% |
| GM260618P00047000 | 2024-05-15 1:16PM EDT | 2026-06-18 | 7.16 | 7.25 | 7.65 | 0.00 | - | - | 1 | 24.96% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 7.50 | 8.55 | 0.00 | - | 1 | 1 | 25.55% |
© 2024 Yahoo. All rights reserved.