General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00039000 | 2024-04-23 12:30PM EDT | 2024-04-26 | 6.45 | 5.00 | 7.25 | 0.00 | - | 99 | 139 | 107.81% |
| GM240503C00039000 | 2024-04-24 11:06AM EDT | 2024-05-03 | 5.99 | 5.10 | 7.90 | -0.36 | -5.67% | 1 | 37 | 86.72% |
| GM240510C00039000 | 2024-04-24 11:06AM EDT | 2024-05-10 | 6.07 | 5.60 | 7.50 | -0.33 | -5.16% | 6 | 27 | 67.48% |
| GM240517C00039000 | 2024-04-24 11:52AM EDT | 2024-05-17 | 5.92 | 5.55 | 7.45 | -0.60 | -9.20% | 1 | 2,732 | 54.20% |
| GM240524C00039000 | 2024-04-23 3:36PM EDT | 2024-05-24 | 6.62 | 6.25 | 7.50 | 0.00 | - | 1 | 12 | 59.77% |
| GM240621C00039000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 6.83 | 6.45 | 7.00 | 0.00 | - | 13 | 2,552 | 45.61% |
| GM240719C00039000 | 2024-04-24 11:16AM EDT | 2024-07-19 | 6.75 | 6.80 | 7.10 | -0.60 | -8.16% | 1 | 791 | 39.14% |
| GM240816C00039000 | 2024-04-19 9:39AM EDT | 2024-08-16 | 5.55 | 7.20 | 7.85 | 0.00 | - | 1 | 1,198 | 44.09% |
| GM240920C00039000 | 2024-04-23 1:26PM EDT | 2024-09-20 | 8.05 | 7.50 | 8.60 | 0.00 | - | 1 | 1,605 | 46.73% |
| GM241018C00039000 | 2024-04-16 2:40PM EDT | 2024-10-18 | 6.39 | 7.80 | 7.95 | 0.00 | - | - | 4 | 36.40% |
| GM241115C00039000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 7.35 | 8.25 | 9.90 | 0.00 | - | 7 | 10 | 51.37% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 2024-12-20 | 8.45 | 8.55 | 8.95 | 0.00 | - | 12 | 11 | 39.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00039000 | 2024-04-24 12:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 636 | 78.13% |
| GM240503P00039000 | 2024-04-24 2:11PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 111 | 535 | 47.27% |
| GM240510P00039000 | 2024-04-23 1:49PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 22 | 37.11% |
| GM240517P00039000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 12 | 8,120 | 33.40% |
| GM240524P00039000 | 2024-04-23 10:41AM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | 0.00 | - | 19 | 21 | 32.42% |
| GM240531P00039000 | 2024-04-24 11:27AM EDT | 2024-05-31 | 0.12 | 0.09 | 0.14 | -0.49 | -80.33% | 64 | 4 | 31.54% |
| GM240621P00039000 | 2024-04-24 3:32PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 26 | 4,985 | 29.20% |
| GM240719P00039000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 0.41 | 0.38 | 0.41 | -0.03 | -6.82% | 1 | 663 | 27.83% |
| GM240816P00039000 | 2024-04-24 1:18PM EDT | 2024-08-16 | 0.68 | 0.63 | 0.68 | 0.00 | - | 1 | 207 | 28.86% |
| GM240920P00039000 | 2024-04-23 11:15AM EDT | 2024-09-20 | 0.91 | 0.86 | 0.89 | 0.00 | - | 107 | 1,418 | 28.08% |
| GM241018P00039000 | 2024-04-24 1:16PM EDT | 2024-10-18 | 1.08 | 1.04 | 1.07 | -0.58 | -34.94% | 4 | 27 | 27.86% |
| GM241220P00039000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 1.59 | 1.54 | 1.58 | -0.05 | -3.05% | 1 | 31 | 28.70% |
© 2024 Yahoo. All rights reserved.