General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:49.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00049000 | 2024-05-03 1:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 313 | 32.03% |
| GM240517C00049000 | 2024-05-06 11:52AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 16 | 9,301 | 27.15% |
| GM240524C00049000 | 2024-05-06 9:59AM EDT | 2024-05-24 | 0.12 | 0.09 | 0.10 | +0.03 | +33.33% | 12 | 196 | 25.29% |
| GM240531C00049000 | 2024-05-06 12:32PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 6 | 545 | 24.41% |
| GM240607C00049000 | 2024-05-03 10:34AM EDT | 2024-06-07 | 0.22 | 0.21 | 0.25 | 0.00 | - | 1 | 11 | 24.81% |
| GM240614C00049000 | 2024-05-03 10:12AM EDT | 2024-06-14 | 0.34 | 0.31 | 0.39 | 0.00 | - | 63 | 63 | 26.22% |
| GM240621C00049000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.37 | 0.38 | 0.39 | 0.00 | - | 2 | 2,677 | 24.22% |
| GM240719C00049000 | 2024-05-06 1:06PM EDT | 2024-07-19 | 0.79 | 0.77 | 0.79 | +0.13 | +19.70% | 60 | 1,121 | 25.64% |
| GM240816C00049000 | 2024-05-06 11:10AM EDT | 2024-08-16 | 1.35 | 1.33 | 1.35 | +0.17 | +14.41% | 22 | 123 | 28.64% |
| GM240920C00049000 | 2024-05-06 1:09PM EDT | 2024-09-20 | 1.76 | 1.74 | 1.77 | +0.21 | +13.55% | 35 | 229 | 28.86% |
| GM241018C00049000 | 2024-05-02 10:43AM EDT | 2024-10-18 | 2.04 | 2.10 | 2.13 | 0.00 | - | 50 | 169 | 29.44% |
| GM241115C00049000 | 2024-05-03 12:53PM EDT | 2024-11-15 | 2.44 | 2.57 | 2.61 | 0.00 | - | 21 | 163 | 31.03% |
| GM241220C00049000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 2.91 | 2.92 | 2.97 | -0.55 | -15.90% | 3 | 398 | 31.14% |
| GM250117C00049000 | 2024-05-06 11:52AM EDT | 2025-01-17 | 3.25 | 3.25 | 3.35 | +0.15 | +4.84% | 1 | 51 | 31.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00049000 | 2024-05-03 10:03AM EDT | 2024-05-10 | 3.95 | 3.75 | 3.85 | 0.00 | - | 3 | 0 | 42.97% |
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 3.05 | 3.75 | 3.85 | 0.00 | - | 1 | 14 | 27.74% |
| GM240524P00049000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 4.33 | 3.75 | 3.90 | 0.00 | - | 2 | 2 | 25.59% |
| GM240621P00049000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 4.55 | 3.95 | 5.80 | 0.00 | - | - | 1 | 53.32% |
| GM240719P00049000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 4.25 | 4.20 | 6.30 | 0.00 | - | 1 | 3 | 48.58% |
| GM240816P00049000 | 2024-05-06 9:33AM EDT | 2024-08-16 | 4.65 | 4.50 | 4.95 | -0.25 | -5.10% | 40 | 222 | 26.37% |
| GM240920P00049000 | 2024-04-23 9:40AM EDT | 2024-09-20 | 5.25 | 4.85 | 5.00 | 0.00 | - | - | 5 | 23.29% |
| GM241115P00049000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 5.20 | 5.30 | 5.55 | 0.00 | - | - | 1 | 24.24% |
© 2024 Yahoo. All rights reserved.