General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:37.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00037000 | 2024-04-23 1:34PM EDT | 2024-04-26 | 8.45 | 9.05 | 9.65 | 0.00 | - | 5 | 26 | 329.69% |
| GM240503C00037000 | 2024-04-24 12:10PM EDT | 2024-05-03 | 7.85 | 9.10 | 9.20 | 0.00 | - | 21 | 26 | 94.73% |
| GM240517C00037000 | 2024-04-24 2:37PM EDT | 2024-05-17 | 8.21 | 9.15 | 9.25 | 0.00 | - | 33 | 357 | 60.94% |
| GM240621C00037000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 9.32 | 9.30 | 9.40 | +0.62 | +7.13% | 3 | 15,236 | 45.31% |
| GM240719C00037000 | 2024-04-19 9:44AM EDT | 2024-07-19 | 6.70 | 9.50 | 9.60 | 0.00 | - | 5 | 143 | 41.94% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 2024-08-16 | 8.95 | 9.75 | 11.70 | 0.00 | - | 14 | 640 | 54.52% |
| GM240920C00037000 | 2024-04-26 10:25AM EDT | 2024-09-20 | 10.25 | 8.90 | 10.20 | +0.65 | +6.77% | 8 | 14,819 | 40.82% |
| GM241018C00037000 | 2024-04-24 10:04AM EDT | 2024-10-18 | 9.34 | 10.25 | 10.40 | 0.00 | - | 1 | 1,612 | 39.87% |
| GM241220C00037000 | 2024-04-26 2:01PM EDT | 2024-12-20 | 10.93 | 10.90 | 11.05 | +0.41 | +3.90% | 10 | 141 | 40.63% |
| GM250620C00037000 | 2024-04-24 9:57AM EDT | 2025-06-20 | 11.70 | 12.55 | 12.70 | 0.00 | - | 1 | 1,723 | 41.77% |
| GM260116C00037000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 11.30 | 14.00 | 14.15 | 0.00 | - | 4 | 1,094 | 41.72% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 2026-06-18 | 14.00 | 12.60 | 15.45 | 0.00 | - | 1 | 2 | 43.46% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 2026-12-18 | 13.25 | 16.05 | 16.35 | 0.00 | - | 5 | 67 | 42.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00037000 | 2024-04-23 10:09AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,853 | 162.50% |
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 207 | 56.25% |
| GM240510P00037000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 20 | 51.56% |
| GM240517P00037000 | 2024-04-26 9:42AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 18,861 | 40.23% |
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.22 | 0.00 | - | 8 | 18 | 48.73% |
| GM240621P00037000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 2 | 7,259 | 31.25% |
| GM240719P00037000 | 2024-04-18 1:52PM EDT | 2024-07-19 | 0.73 | 0.15 | 0.16 | 0.00 | - | 286 | 2,080 | 29.49% |
| GM240816P00037000 | 2024-04-26 2:01PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.32 | -0.09 | -22.50% | 4 | 1,619 | 30.27% |
| GM240920P00037000 | 2024-04-19 3:38PM EDT | 2024-09-20 | 1.18 | 0.44 | 0.46 | 0.00 | - | 27 | 19,445 | 29.30% |
| GM241018P00037000 | 2024-04-26 12:50PM EDT | 2024-10-18 | 0.59 | 0.57 | 0.60 | -0.11 | -15.71% | 14 | 954 | 29.18% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 2024-11-15 | 0.41 | 0.78 | 0.81 | 0.00 | - | 2 | 2 | 29.98% |
| GM241220P00037000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 1.14 | 0.97 | 1.00 | 0.00 | - | 2 | 1,682 | 29.93% |
| GM250620P00037000 | 2024-04-26 2:23PM EDT | 2025-06-20 | 1.97 | 1.97 | 2.01 | -0.26 | -11.66% | 25 | 1,680 | 30.34% |
| GM260116P00037000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 2.22 | 2.71 | 3.60 | 0.00 | - | 6 | 11,465 | 33.61% |
| GM260618P00037000 | 2024-04-25 12:16PM EDT | 2026-06-18 | 3.60 | 2.97 | 4.50 | 0.00 | - | 1 | 25 | 34.42% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 2026-12-18 | 4.04 | 3.90 | 4.30 | -0.31 | -7.13% | 10 | 152 | 30.15% |
© 2024 Yahoo. All rights reserved.