General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00042000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 3.65 | 2.99 | 3.70 | +0.55 | +17.74% | 304 | 563 | 108.59% |
| GM240503C00042000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 3.35 | 3.20 | 3.80 | 0.00 | - | 139 | 168 | 47.46% |
| GM240510C00042000 | 2024-04-25 12:20PM EDT | 2024-05-10 | 3.71 | 3.75 | 3.90 | +0.41 | +12.42% | 1 | 157 | 39.75% |
| GM240517C00042000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 4.05 | 3.80 | 3.95 | +0.63 | +18.42% | 7 | 8,664 | 34.77% |
| GM240524C00042000 | 2024-04-25 12:40PM EDT | 2024-05-24 | 3.90 | 4.00 | 4.10 | -0.13 | -3.23% | 1 | 29 | 34.86% |
| GM240531C00042000 | 2024-04-25 12:20PM EDT | 2024-05-31 | 4.07 | 2.57 | 4.20 | +0.14 | +3.56% | 1 | 26 | 33.79% |
| GM240621C00042000 | 2024-04-25 9:46AM EDT | 2024-06-21 | 3.75 | 4.30 | 4.40 | -0.25 | -6.25% | 5 | 18,940 | 30.66% |
| GM240719C00042000 | 2024-04-25 3:12PM EDT | 2024-07-19 | 4.87 | 3.90 | 4.85 | +0.07 | +1.46% | 40 | 523 | 31.54% |
| GM240816C00042000 | 2024-04-25 2:02PM EDT | 2024-08-16 | 5.33 | 3.80 | 6.75 | +0.13 | +2.50% | 1 | 609 | 48.71% |
| GM240920C00042000 | 2024-04-23 2:31PM EDT | 2024-09-20 | 5.76 | 5.65 | 5.80 | +0.01 | +0.17% | 3 | 12,204 | 33.42% |
| GM241018C00042000 | 2024-04-25 3:46PM EDT | 2024-10-18 | 6.13 | 5.15 | 7.10 | -0.02 | -0.33% | 6 | 1,954 | 42.07% |
| GM241115C00042000 | 2024-04-24 2:13PM EDT | 2024-11-15 | 6.30 | 6.55 | 6.70 | 0.00 | - | 3 | 37 | 35.84% |
| GM241220C00042000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 7.00 | 6.25 | 7.05 | +0.20 | +2.94% | 1 | 1,053 | 35.73% |
| GM250117C00042000 | 2024-04-25 10:08AM EDT | 2025-01-17 | 7.00 | 6.65 | 7.90 | +0.15 | +2.19% | 301 | 8,081 | 39.77% |
| GM250321C00042000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 7.99 | 8.00 | 8.60 | +0.44 | +5.83% | 2 | 72 | 40.17% |
| GM250620C00042000 | 2024-04-25 1:18PM EDT | 2025-06-20 | 8.90 | 8.95 | 9.95 | +0.25 | +2.89% | 56 | 1,820 | 43.07% |
| GM260116C00042000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 10.19 | 10.65 | 10.90 | 0.00 | - | 15 | 390 | 39.50% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 11.25 | 13.05 | 0.00 | - | 1 | 23 | 44.29% |
| GM261218C00042000 | 2024-04-24 3:20PM EDT | 2026-12-18 | 12.96 | 11.65 | 15.20 | 0.00 | - | 6 | 25 | 48.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00042000 | 2024-04-25 3:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,967 | 68.75% |
| GM240503P00042000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 108 | 296 | 34.57% |
| GM240510P00042000 | 2024-04-25 12:21PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.09 | -0.03 | -23.08% | 561 | 527 | 28.71% |
| GM240517P00042000 | 2024-04-25 3:13PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.09 | -37.50% | 625 | 5,059 | 27.64% |
| GM240524P00042000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 0.25 | 0.21 | 0.25 | -0.09 | -26.47% | 7 | 80 | 27.54% |
| GM240531P00042000 | 2024-04-24 1:52PM EDT | 2024-05-31 | 0.38 | 0.27 | 0.31 | 0.00 | - | 16 | 42 | 26.56% |
| GM240621P00042000 | 2024-04-25 2:47PM EDT | 2024-06-21 | 0.52 | 0.51 | 0.55 | -0.16 | -23.53% | 141 | 6,336 | 26.27% |
| GM240719P00042000 | 2024-04-25 1:35PM EDT | 2024-07-19 | 0.82 | 0.80 | 0.82 | -0.17 | -17.17% | 11 | 463 | 25.71% |
| GM240816P00042000 | 2024-04-25 1:11PM EDT | 2024-08-16 | 1.25 | 1.16 | 1.20 | -0.13 | -9.42% | 525 | 1,353 | 27.00% |
| GM240920P00042000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 1.61 | 1.45 | 1.47 | 0.00 | - | 4 | 8,299 | 26.39% |
| GM241018P00042000 | 2024-04-24 12:58PM EDT | 2024-10-18 | 1.73 | 1.63 | 1.71 | -0.21 | -10.82% | 3 | 1,877 | 26.42% |
| GM241115P00042000 | 2024-04-23 9:41AM EDT | 2024-11-15 | 2.27 | 2.00 | 2.05 | -0.12 | -5.02% | 35 | 19 | 27.41% |
| GM241220P00042000 | 2024-04-24 3:07PM EDT | 2024-12-20 | 2.48 | 2.21 | 2.33 | 0.00 | - | 1 | 669 | 27.47% |
| GM250117P00042000 | 2024-04-23 2:02PM EDT | 2025-01-17 | 2.78 | 2.46 | 2.52 | +0.14 | +5.30% | 10 | 6,354 | 27.36% |
| GM250321P00042000 | 2024-04-24 9:49AM EDT | 2025-03-21 | 3.20 | 1.83 | 2.98 | 0.00 | - | 28 | 54 | 27.56% |
| GM250620P00042000 | 2024-04-11 1:42PM EDT | 2025-06-20 | 4.30 | 3.50 | 3.60 | 0.00 | - | 7 | 347 | 27.89% |
| GM260116P00042000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.70 | 4.50 | 4.65 | 0.00 | - | 10 | 2,757 | 27.58% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 2026-06-18 | 5.60 | 5.15 | 5.35 | 0.00 | - | 3 | 3 | 27.59% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 6.16 | 5.75 | 6.95 | 0.00 | - | 10 | 42 | 30.73% |
© 2024 Yahoo. All rights reserved.