General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00048000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 57 | 530 | 35.16% |
| GM240517C00048000 | 2024-05-06 2:40PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 15 | 2,748 | 26.17% |
| GM240524C00048000 | 2024-05-06 2:59PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 11 | 1,711 | 25.29% |
| GM240531C00048000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.26 | 0.00 | - | 37 | 137 | 24.66% |
| GM240607C00048000 | 2024-05-06 12:37PM EDT | 2024-06-07 | 0.39 | 0.33 | 0.38 | +0.06 | +18.18% | 7 | 45 | 25.10% |
| GM240621C00048000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 0.53 | 0.53 | 0.55 | 0.00 | - | 18 | 4,296 | 24.46% |
| GM240719C00048000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 1.02 | 0.97 | 1.02 | +0.13 | +14.61% | 253 | 1,145 | 26.12% |
| GM240816C00048000 | 2024-05-06 2:05PM EDT | 2024-08-16 | 1.65 | 1.56 | 1.64 | +0.09 | +5.77% | 42 | 1,138 | 29.32% |
| GM240920C00048000 | 2024-05-06 3:46PM EDT | 2024-09-20 | 2.04 | 2.01 | 2.06 | +0.17 | +9.09% | 133 | 220 | 29.29% |
| GM241018C00048000 | 2024-05-06 1:44PM EDT | 2024-10-18 | 2.48 | 2.38 | 2.45 | +0.24 | +10.71% | 37 | 112 | 30.01% |
| GM241115C00048000 | 2024-05-03 9:38AM EDT | 2024-11-15 | 3.00 | 2.83 | 2.94 | 0.00 | - | 5 | 62 | 31.56% |
| GM241220C00048000 | 2024-05-06 3:25PM EDT | 2024-12-20 | 3.25 | 3.20 | 3.30 | +0.04 | +1.25% | 25 | 427 | 31.59% |
| GM250117C00048000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 3.60 | 3.55 | 3.65 | +0.09 | +2.56% | 44 | 19 | 32.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00048000 | 2024-05-01 2:45PM EDT | 2024-05-10 | 2.89 | 2.67 | 3.85 | 0.00 | - | 2 | 24 | 66.41% |
| GM240517P00048000 | 2024-05-02 10:07AM EDT | 2024-05-17 | 3.35 | 1.81 | 3.10 | 0.00 | - | 50 | 208 | 31.74% |
| GM240524P00048000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 3.30 | 2.88 | 4.65 | 0.00 | - | - | 6 | 71.68% |
| GM240531P00048000 | 2024-04-30 10:10AM EDT | 2024-05-31 | 3.05 | 1.82 | 4.05 | 0.00 | - | 2 | 21 | 47.10% |
| GM240621P00048000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 3.60 | 3.25 | 3.40 | 0.00 | - | 10 | 71 | 22.66% |
| GM240719P00048000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 3.91 | 3.55 | 3.65 | 0.00 | - | 3 | 27 | 21.73% |
| GM240816P00048000 | 2024-04-30 12:32PM EDT | 2024-08-16 | 4.50 | 3.70 | 4.20 | 0.00 | - | 5 | 141 | 25.05% |
| GM240920P00048000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 4.45 | 4.05 | 4.40 | 0.00 | - | 16 | 34 | 23.58% |
| GM241018P00048000 | 2024-04-26 3:36PM EDT | 2024-10-18 | 4.15 | 3.60 | 5.50 | 0.00 | - | 9 | 9 | 30.95% |
| GM241115P00048000 | 2024-04-29 9:48AM EDT | 2024-11-15 | 4.65 | 4.70 | 5.70 | 0.00 | - | 1 | 2 | 30.18% |
| GM241220P00048000 | 2024-05-06 1:05PM EDT | 2024-12-20 | 5.00 | 5.05 | 5.15 | -0.15 | -2.91% | 45 | 134 | 23.80% |
| GM250117P00048000 | 2024-04-29 3:42PM EDT | 2025-01-17 | 4.95 | 5.20 | 5.35 | 0.00 | - | 37 | 286 | 23.83% |
© 2024 Yahoo. All rights reserved.