General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00040000 | 2024-04-26 11:55AM EDT | 2024-04-26 | 5.71 | 6.00 | 6.10 | +0.11 | +1.96% | 4 | 150 | 145.31% |
| GM240503C00040000 | 2024-04-26 12:39PM EDT | 2024-05-03 | 6.07 | 6.05 | 6.15 | +0.28 | +4.84% | 2 | 207 | 51.17% |
| GM240510C00040000 | 2024-04-25 10:39AM EDT | 2024-05-10 | 5.30 | 6.10 | 6.20 | 0.00 | - | 1 | 33 | 48.24% |
| GM240517C00040000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 6.25 | 6.15 | 6.25 | +0.25 | +4.17% | 11 | 2,945 | 42.97% |
| GM240524C00040000 | 2024-04-23 11:17AM EDT | 2024-05-24 | 5.50 | 6.25 | 6.35 | 0.00 | - | 10 | 66 | 41.99% |
| GM240531C00040000 | 2024-04-24 10:39AM EDT | 2024-05-31 | 5.87 | 6.30 | 6.40 | +0.47 | +8.70% | 1 | 18 | 39.55% |
| GM240621C00040000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 6.48 | 6.40 | 6.50 | +0.36 | +5.88% | 24 | 40,554 | 34.08% |
| GM240719C00040000 | 2024-04-26 9:41AM EDT | 2024-07-19 | 6.70 | 6.75 | 6.85 | +0.20 | +3.08% | 1 | 1,062 | 34.52% |
| GM240816C00040000 | 2024-04-26 11:10AM EDT | 2024-08-16 | 6.86 | 7.20 | 7.30 | +0.63 | +10.11% | 6 | 4,661 | 36.30% |
| GM240920C00040000 | 2024-04-25 1:06PM EDT | 2024-09-20 | 7.17 | 7.50 | 7.60 | 0.00 | - | 3 | 40,465 | 35.18% |
| GM241018C00040000 | 2024-04-26 12:32PM EDT | 2024-10-18 | 7.83 | 7.85 | 7.95 | +0.53 | +7.26% | 1 | 1,141 | 35.79% |
| GM241115C00040000 | 2024-04-24 1:48PM EDT | 2024-11-15 | 7.75 | 8.30 | 8.40 | 0.00 | - | 11 | 27 | 37.34% |
| GM241220C00040000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 8.37 | 8.60 | 9.20 | 0.00 | - | 4 | 1,114 | 40.99% |
| GM250117C00040000 | 2024-04-26 10:07AM EDT | 2025-01-17 | 9.09 | 8.95 | 9.05 | +0.74 | +8.86% | 1 | 9,582 | 37.65% |
| GM250321C00040000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 8.80 | 9.55 | 9.70 | 0.00 | - | 20 | 116 | 38.27% |
| GM250620C00040000 | 2024-04-25 2:10PM EDT | 2025-06-20 | 10.20 | 10.50 | 10.65 | 0.00 | - | 3 | 2,545 | 39.50% |
| GM260116C00040000 | 2024-04-25 3:15PM EDT | 2026-01-16 | 11.95 | 11.65 | 12.30 | 0.00 | - | 2 | 1,358 | 40.14% |
| GM260618C00040000 | 2024-04-16 11:13AM EDT | 2026-06-18 | 10.70 | 13.15 | 13.45 | 0.00 | - | 2 | 13 | 40.93% |
| GM261218C00040000 | 2024-04-23 2:56PM EDT | 2026-12-18 | 14.00 | 14.30 | 15.15 | 0.00 | - | 9 | 41 | 43.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00040000 | 2024-04-26 1:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,132 | 106.25% |
| GM240503P00040000 | 2024-04-26 2:01PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 533 | 46.09% |
| GM240510P00040000 | 2024-04-26 9:42AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 197 | 35.55% |
| GM240517P00040000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 9,891 | 32.23% |
| GM240524P00040000 | 2024-04-25 1:13PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 32 | 30.66% |
| GM240531P00040000 | 2024-04-26 12:56PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 2 | 53 | 28.91% |
| GM240621P00040000 | 2024-04-26 1:34PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 45 | 10,947 | 27.05% |
| GM240719P00040000 | 2024-04-26 1:16PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.39 | -0.07 | -15.56% | 122 | 2,045 | 26.86% |
| GM240816P00040000 | 2024-04-26 1:28PM EDT | 2024-08-16 | 0.66 | 0.65 | 0.68 | -0.10 | -13.16% | 16 | 175 | 28.27% |
| GM240920P00040000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 0.89 | 0.88 | 0.91 | -0.08 | -8.25% | 16 | 4,031 | 27.74% |
| GM241018P00040000 | 2024-04-25 10:30AM EDT | 2024-10-18 | 1.27 | 1.07 | 1.09 | 0.00 | - | 22 | 1,210 | 27.47% |
| GM241220P00040000 | 2024-04-26 2:01PM EDT | 2024-12-20 | 1.62 | 1.59 | 1.62 | -0.10 | -5.81% | 3 | 3,342 | 28.39% |
| GM250117P00040000 | 2024-04-26 10:45AM EDT | 2025-01-17 | 1.85 | 1.78 | 1.82 | -0.08 | -4.15% | 21 | 15,235 | 28.52% |
| GM250321P00040000 | 2024-04-23 3:27PM EDT | 2025-03-21 | 2.51 | 2.17 | 2.24 | 0.00 | - | 8 | 249 | 28.66% |
| GM250620P00040000 | 2024-04-26 11:44AM EDT | 2025-06-20 | 2.85 | 2.76 | 2.82 | -0.30 | -9.52% | 1 | 4,859 | 28.97% |
| GM260116P00040000 | 2024-04-26 10:42AM EDT | 2026-01-16 | 3.80 | 3.75 | 3.80 | -0.15 | -3.80% | 201 | 5,847 | 28.48% |
| GM260618P00040000 | 2024-04-17 10:44AM EDT | 2026-06-18 | 5.45 | 2.66 | 4.50 | 0.00 | - | 7 | 8 | 28.59% |
| GM261218P00040000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 5.35 | 4.85 | 5.80 | 0.00 | - | 42 | 2,038 | 30.76% |
© 2024 Yahoo. All rights reserved.