General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:28.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00028000 | 2024-04-23 11:30AM EDT | 2024-05-17 | 17.35 | 17.25 | 19.35 | 0.00 | - | 4 | 5 | 278.71% |
| GM240621C00028000 | 2024-04-26 2:33PM EDT | 2024-06-21 | 18.24 | 17.35 | 17.45 | 0.00 | - | 21 | 1,634 | 79.30% |
| GM240719C00028000 | 2024-04-19 12:26PM EDT | 2024-07-19 | 14.80 | 16.50 | 19.00 | 0.00 | - | 14 | 19 | 79.93% |
| GM240816C00028000 | 2023-12-08 4:00PM EDT | 2024-08-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240920C00028000 | 2024-04-22 3:05PM EDT | 2024-09-20 | 18.00 | 17.40 | 17.75 | +2.00 | +12.50% | 2 | 1,174 | 52.73% |
| GM241018C00028000 | 2024-04-26 1:36PM EDT | 2024-10-18 | 18.62 | 17.70 | 17.90 | 0.00 | - | 1 | 146 | 54.39% |
| GM241115C00028000 | 2024-04-26 2:33PM EDT | 2024-11-15 | 18.76 | 17.85 | 18.00 | 0.00 | - | 1 | 1 | 53.08% |
| GM241220C00028000 | 2024-04-16 10:37AM EDT | 2024-12-20 | 15.41 | 17.85 | 18.30 | 0.00 | - | 1 | 27 | 51.66% |
| GM250117C00028000 | 2024-05-06 11:05AM EDT | 2025-01-17 | 18.20 | 18.10 | 20.15 | +0.10 | +0.55% | 100 | 1,276 | 64.16% |
| GM250620C00028000 | 2024-04-24 1:37PM EDT | 2025-06-20 | 18.90 | 18.70 | 19.15 | 0.00 | - | 1 | 1,261 | 50.87% |
| GM260116C00028000 | 2024-05-08 10:14AM EDT | 2026-01-16 | 19.89 | 19.50 | 19.95 | 0.00 | - | 1 | 349 | 47.69% |
| GM260618C00028000 | 2024-02-28 3:37PM EDT | 2026-06-18 | 16.89 | 19.65 | 22.00 | 0.00 | - | - | 4 | 56.01% |
| GM261218C00028000 | 2024-03-05 12:40PM EDT | 2026-12-18 | 17.00 | 19.45 | 20.35 | 0.00 | - | 3 | 4 | 40.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00028000 | 2024-04-01 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.26 | 0.00 | - | 56 | 58 | 239.06% |
| GM240621P00028000 | 2024-04-23 11:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.13 | 0.00 | - | 25 | 17,468 | 68.75% |
| GM240719P00028000 | 2024-04-03 10:05AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 54.88% |
| GM240816P00028000 | 2024-05-07 10:11AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 987 | 41.99% |
| GM240920P00028000 | 2024-05-06 10:12AM EDT | 2024-09-20 | 0.06 | 0.03 | 0.05 | 0.00 | - | 197 | 29,339 | 37.31% |
| GM241018P00028000 | 2024-04-26 1:18PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 169 | 34.96% |
| GM241220P00028000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 0.19 | 0.14 | 0.16 | 0.00 | - | 6 | 423 | 34.96% |
| GM250117P00028000 | 2024-04-30 10:55AM EDT | 2025-01-17 | 0.25 | 0.18 | 0.21 | 0.00 | - | 20 | 11,457 | 34.77% |
| GM250620P00028000 | 2024-05-03 2:37PM EDT | 2025-06-20 | 0.62 | 0.51 | 1.14 | 0.00 | - | 20 | 3,937 | 42.38% |
| GM260116P00028000 | 2024-04-24 12:57PM EDT | 2026-01-16 | 1.19 | 0.81 | 1.25 | 0.00 | - | 3 | 1,135 | 35.50% |
| GM260618P00028000 | 2024-02-01 1:01PM EDT | 2026-06-18 | 2.52 | 1.94 | 3.25 | 0.00 | - | - | 1 | 46.36% |
| GM261218P00028000 | 2024-05-03 9:46AM EDT | 2026-12-18 | 2.06 | 1.66 | 2.09 | 0.00 | - | 35 | 227 | 34.49% |
© 2024 Yahoo. All rights reserved.