General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00043000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 2.65 | 2.40 | 2.70 | +0.57 | +27.40% | 514 | 1,463 | 83.98% |
| GM240503C00043000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.76 | 2.72 | 2.78 | +0.57 | +26.03% | 2,815 | 881 | 36.13% |
| GM240510C00043000 | 2024-04-25 1:08PM EDT | 2024-05-10 | 2.76 | 2.78 | 3.00 | +0.46 | +20.00% | 54 | 96 | 35.94% |
| GM240517C00043000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.10 | +0.46 | +17.76% | 187 | 4,193 | 32.81% |
| GM240524C00043000 | 2024-04-25 1:20PM EDT | 2024-05-24 | 3.10 | 3.15 | 3.25 | +0.29 | +10.32% | 3 | 37 | 32.37% |
| GM240531C00043000 | 2024-04-25 1:38PM EDT | 2024-05-31 | 3.30 | 2.76 | 4.25 | +0.10 | +3.12% | 4 | 25 | 49.46% |
| GM240621C00043000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 3.63 | 3.55 | 3.65 | +0.43 | +13.44% | 84 | 1,768 | 29.83% |
| GM240719C00043000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 4.10 | 4.05 | 4.15 | +0.25 | +6.49% | 8 | 584 | 30.93% |
| GM240816C00043000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 4.70 | 4.60 | 4.85 | +0.50 | +11.90% | 34 | 236 | 34.42% |
| GM240920C00043000 | 2024-04-24 10:40AM EDT | 2024-09-20 | 4.65 | 4.35 | 5.15 | 0.00 | - | 1 | 6,046 | 32.86% |
| GM241018C00043000 | 2024-04-25 3:04PM EDT | 2024-10-18 | 5.45 | 4.75 | 6.20 | +1.26 | +30.07% | 16 | 12 | 39.04% |
| GM241115C00043000 | 2024-04-23 3:07PM EDT | 2024-11-15 | 5.86 | 5.40 | 6.05 | 0.00 | - | 1 | 3 | 35.08% |
| GM241220C00043000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 5.00 | 6.30 | 6.40 | 0.00 | - | 1 | 23 | 34.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00043000 | 2024-04-25 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 218 | 3,546 | 56.25% |
| GM240503P00043000 | 2024-04-25 1:51PM EDT | 2024-05-03 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 312 | 300 | 30.66% |
| GM240510P00043000 | 2024-04-25 11:13AM EDT | 2024-05-10 | 0.15 | 0.15 | 0.18 | -0.13 | -46.43% | 17 | 141 | 27.34% |
| GM240517P00043000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.28 | -0.13 | -33.33% | 186 | 4,046 | 26.37% |
| GM240524P00043000 | 2024-04-25 3:11PM EDT | 2024-05-24 | 0.38 | 0.36 | 0.41 | -0.13 | -25.49% | 19 | 209 | 26.66% |
| GM240531P00043000 | 2024-04-25 10:44AM EDT | 2024-05-31 | 0.58 | 0.44 | 0.48 | -0.08 | -12.12% | 8 | 165 | 25.64% |
| GM240621P00043000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.73 | 0.73 | 0.76 | -0.19 | -20.65% | 32 | 9,467 | 25.37% |
| GM240719P00043000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 1.06 | 1.06 | 1.08 | -0.18 | -14.52% | 255 | 742 | 25.10% |
| GM240816P00043000 | 2024-04-25 3:11PM EDT | 2024-08-16 | 1.43 | 1.46 | 1.51 | -0.31 | -17.82% | 25 | 800 | 26.61% |
| GM240920P00043000 | 2024-04-24 12:39PM EDT | 2024-09-20 | 2.10 | 1.72 | 1.79 | 0.00 | - | 8 | 1,477 | 25.93% |
| GM241018P00043000 | 2024-04-25 3:08PM EDT | 2024-10-18 | 2.03 | 1.98 | 2.04 | -0.31 | -13.25% | 2 | 53 | 25.95% |
| GM241115P00043000 | 2024-04-22 3:53PM EDT | 2024-11-15 | 2.56 | 2.34 | 2.39 | -0.89 | -25.80% | 20 | 35 | 26.91% |
| GM241220P00043000 | 2024-04-23 10:16AM EDT | 2024-12-20 | 2.86 | 2.60 | 2.66 | 0.00 | - | 260 | 130 | 26.83% |
© 2024 Yahoo. All rights reserved.