General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00046000 | 2024-04-19 3:05PM EDT | 2024-04-26 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 208 | 1,755 | 48.63% |
| GM240503C00046000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 0.26 | 0.21 | 0.29 | -0.02 | -7.14% | 129 | 293 | 41.41% |
| GM240510C00046000 | 2024-04-17 10:15AM EDT | 2024-05-10 | 0.53 | 0.27 | 0.60 | 0.00 | - | 10 | 33 | 44.63% |
| GM240517C00046000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 0.51 | 0.50 | 0.52 | +0.02 | +4.08% | 5,854 | 20,618 | 36.38% |
| GM240524C00046000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 0.59 | 0.59 | 0.64 | -0.11 | -15.71% | 3 | 15 | 35.55% |
| GM240531C00046000 | 2024-04-12 9:30AM EDT | 2024-05-31 | 1.04 | 0.17 | 0.71 | 0.00 | - | 1 | 6 | 33.99% |
| GM240621C00046000 | 2024-04-19 1:42PM EDT | 2024-06-21 | 1.02 | 0.93 | 0.97 | +0.11 | +12.09% | 66 | 5,028 | 32.18% |
| GM240719C00046000 | 2024-04-18 1:22PM EDT | 2024-07-19 | 1.27 | 1.30 | 1.33 | 0.00 | - | 210 | 1,103 | 31.59% |
| GM240816C00046000 | 2024-04-19 3:57PM EDT | 2024-08-16 | 1.80 | 1.76 | 1.84 | +0.03 | +1.69% | 7 | 940 | 33.31% |
| GM240920C00046000 | 2024-04-17 10:47AM EDT | 2024-09-20 | 2.38 | 2.13 | 2.20 | 0.00 | - | 88 | 125 | 32.72% |
| GM241115C00046000 | 2024-04-16 9:42AM EDT | 2024-11-15 | 3.10 | 2.93 | 3.05 | 0.00 | - | 158 | 335 | 34.83% |
| GM241220C00046000 | 2024-04-10 2:35PM EDT | 2024-12-20 | 4.10 | 3.30 | 3.40 | 0.00 | - | 12 | 13 | 34.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00046000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 3.80 | 2.96 | 4.80 | +0.10 | +2.70% | 28 | 221 | 55.66% |
| GM240503P00046000 | 2024-04-18 1:47PM EDT | 2024-05-03 | 4.05 | 1.96 | 5.00 | 0.00 | - | 1 | 137 | 81.84% |
| GM240510P00046000 | 2024-04-15 9:33AM EDT | 2024-05-10 | 2.91 | 2.98 | 4.00 | 0.00 | - | 4 | 96 | 36.82% |
| GM240517P00046000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 3.95 | 3.00 | 4.10 | +0.05 | +1.28% | 9 | 1,568 | 34.96% |
| GM240524P00046000 | 2024-04-08 2:51PM EDT | 2024-05-24 | 2.76 | 2.60 | 4.60 | 0.00 | - | - | 3 | 43.16% |
| GM240621P00046000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 4.20 | 4.25 | 4.40 | -0.25 | -5.62% | 197 | 713 | 28.81% |
| GM240719P00046000 | 2024-04-18 9:40AM EDT | 2024-07-19 | 4.55 | 3.80 | 5.45 | 0.00 | - | 33 | 506 | 37.87% |
| GM240816P00046000 | 2024-04-19 10:51AM EDT | 2024-08-16 | 4.75 | 3.90 | 4.95 | 0.00 | - | 19 | 1,158 | 27.52% |
| GM241018P00046000 | 2024-04-11 2:36PM EDT | 2024-10-18 | 4.45 | 5.30 | 5.40 | 0.00 | - | 42 | 156 | 26.33% |
| GM241220P00046000 | 2024-04-17 1:27PM EDT | 2024-12-20 | 5.80 | 5.80 | 6.90 | 0.00 | - | 2 | 4 | 33.88% |
© 2024 Yahoo. All rights reserved.