General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00044000 | 2024-04-26 3:42PM EDT | 2024-04-26 | 1.92 | 1.57 | 1.98 | +0.22 | +12.94% | 494 | 2,847 | 75.78% |
| GM240503C00044000 | 2024-04-26 3:29PM EDT | 2024-05-03 | 1.94 | 1.74 | 2.11 | +0.02 | +1.04% | 63 | 677 | 34.28% |
| GM240510C00044000 | 2024-04-26 12:59PM EDT | 2024-05-10 | 2.38 | 2.07 | 2.29 | +0.38 | +19.00% | 35 | 195 | 31.45% |
| GM240517C00044000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 2.48 | 2.28 | 2.41 | +0.15 | +6.44% | 136 | 5,397 | 29.25% |
| GM240524C00044000 | 2024-04-26 12:18PM EDT | 2024-05-24 | 2.55 | 2.48 | 2.68 | +0.12 | +4.94% | 3 | 64 | 31.54% |
| GM240531C00044000 | 2024-04-26 9:50AM EDT | 2024-05-31 | 2.85 | 2.29 | 2.80 | +0.28 | +10.89% | 1 | 35 | 30.66% |
| GM240621C00044000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 3.02 | 2.97 | 3.05 | +0.10 | +3.42% | 1,090 | 6,773 | 28.20% |
| GM240719C00044000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 3.58 | 3.45 | 3.55 | +0.11 | +3.17% | 12 | 1,098 | 29.20% |
| GM240816C00044000 | 2024-04-25 3:35PM EDT | 2024-08-16 | 4.10 | 4.10 | 4.45 | 0.00 | - | 3 | 1,443 | 34.67% |
| GM240920C00044000 | 2024-04-25 9:41AM EDT | 2024-09-20 | 4.00 | 3.55 | 4.65 | 0.00 | - | 74 | 182 | 32.09% |
| GM241018C00044000 | 2024-04-24 1:35PM EDT | 2024-10-18 | 4.55 | 4.90 | 6.00 | 0.00 | - | 2 | 6 | 40.53% |
| GM241115C00044000 | 2024-04-16 9:53AM EDT | 2024-11-15 | 3.81 | 5.45 | 5.55 | 0.00 | - | - | 4 | 34.20% |
| GM241220C00044000 | 2024-04-24 10:51AM EDT | 2024-12-20 | 5.95 | 5.40 | 6.10 | +0.60 | +11.21% | 1 | 152 | 35.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00044000 | 2024-04-26 3:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 1,527 | 40.63% |
| GM240503P00044000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 142 | 325 | 24.81% |
| GM240510P00044000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 0.22 | 0.23 | 0.25 | -0.10 | -31.25% | 50 | 105 | 24.22% |
| GM240517P00044000 | 2024-04-26 2:34PM EDT | 2024-05-17 | 0.35 | 0.36 | 0.41 | -0.15 | -30.00% | 286 | 3,730 | 24.85% |
| GM240524P00044000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.65 | 0.49 | 0.52 | -0.03 | -4.41% | 8 | 162 | 24.32% |
| GM240531P00044000 | 2024-04-26 3:37PM EDT | 2024-05-31 | 0.56 | 0.57 | 0.81 | -0.11 | -16.42% | 25 | 39 | 27.74% |
| GM240621P00044000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.92 | 0.93 | 0.96 | -0.11 | -10.68% | 36 | 1,674 | 24.39% |
| GM240719P00044000 | 2024-04-26 3:31PM EDT | 2024-07-19 | 1.27 | 1.27 | 1.31 | -0.13 | -9.29% | 23 | 668 | 24.34% |
| GM240816P00044000 | 2024-04-26 3:03PM EDT | 2024-08-16 | 1.69 | 1.73 | 1.79 | -0.13 | -7.14% | 5 | 2,317 | 26.17% |
| GM240920P00044000 | 2024-04-26 10:38AM EDT | 2024-09-20 | 2.04 | 2.05 | 2.10 | -0.40 | -16.39% | 6 | 61 | 25.71% |
| GM241018P00044000 | 2024-04-25 2:50PM EDT | 2024-10-18 | 2.44 | 2.30 | 2.35 | 0.00 | - | 3 | 10 | 25.65% |
| GM241115P00044000 | 2024-04-25 10:34AM EDT | 2024-11-15 | 2.95 | 2.63 | 2.69 | 0.00 | - | 44 | 44 | 26.44% |
| GM241220P00044000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 2.89 | 2.91 | 2.96 | -0.41 | -12.42% | 1 | 2 | 26.33% |
© 2024 Yahoo. All rights reserved.