Australia markets close in 4 hours 48 minutes

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.62+0.54 (+1.20%)
At close: 04:00PM EDT
45.66 +0.04 (+0.09%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240426C000500002024-04-23 10:38AM EDT2024-04-260.010.000.010.00-2561,33771.88%
GM240503C000500002024-04-25 2:27PM EDT2024-05-030.020.010.030.00-235133.59%
GM240510C000500002024-04-25 11:22AM EDT2024-05-100.050.040.06+0.01+25.00%599427.93%
GM240517C000500002024-04-25 3:49PM EDT2024-05-170.100.090.11+0.03+42.86%3089,79526.37%
GM240524C000500002024-04-25 3:15PM EDT2024-05-240.190.150.19+0.06+46.15%141526.56%
GM240531C000500002024-04-25 2:48PM EDT2024-05-310.240.040.25+0.06+33.33%5611225.83%
GM240621C000500002024-04-25 3:59PM EDT2024-06-210.480.470.49+0.10+26.32%6,30514,54325.81%
GM240719C000500002024-04-25 3:46PM EDT2024-07-190.860.830.86+0.20+30.30%7411,57226.69%
GM240816C000500002024-04-25 3:40PM EDT2024-08-161.391.351.39+0.20+16.81%211,34929.26%
GM240920C000500002024-04-25 3:56PM EDT2024-09-201.771.731.75+0.29+19.59%77,74028.99%
GM241018C000500002024-04-24 11:52AM EDT2024-10-181.802.102.140.00-535,65729.88%
GM241115C000500002024-04-24 11:53AM EDT2024-11-152.572.572.63+0.28+12.23%7082431.53%
GM241220C000500002024-04-25 3:53PM EDT2024-12-202.982.942.99+0.27+9.96%41,22731.65%
GM250117C000500002024-04-25 1:53PM EDT2025-01-173.353.303.35+0.25+8.06%70125,55732.31%
GM250321C000500002024-04-25 2:28PM EDT2025-03-214.014.004.10-0.10-2.43%619933.45%
GM250620C000500002024-04-25 2:40PM EDT2025-06-205.054.005.10+0.20+4.12%193,19034.75%
GM260116C000500002024-04-25 3:15PM EDT2026-01-166.956.157.00+0.07+1.02%11,83736.33%
GM260618C000500002024-04-25 2:37PM EDT2026-06-188.078.059.75+0.71+9.65%110442.97%
GM261218C000500002024-04-23 10:51AM EDT2026-12-189.228.659.700.00-1914838.51%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240426P000500002024-04-24 2:24PM EDT2024-04-264.904.305.200.00-3918176.17%
GM240503P000500002024-04-24 2:24PM EDT2024-05-034.904.305.250.00-1415163.67%
GM240510P000500002024-04-17 1:03PM EDT2024-05-107.664.304.450.00--128.91%
GM240517P000500002024-04-25 9:31AM EDT2024-05-175.004.354.45+0.05+1.01%15123.83%
GM240621P000500002024-04-23 12:51PM EDT2024-06-214.874.554.700.00-2142122.22%
GM240719P000500002024-04-03 10:04AM EDT2024-07-195.804.054.900.00-21321321.63%
GM240816P000500002024-04-23 12:27PM EDT2024-08-165.474.156.150.00-522833.41%
GM240920P000500002024-03-27 9:58AM EDT2024-09-206.754.555.500.00-6001,25022.93%
GM241018P000500002024-04-11 10:29AM EDT2024-10-187.655.605.700.00-172122.84%
GM241220P000500002024-04-22 9:44AM EDT2024-12-206.106.106.90-2.40-28.24%123928.38%
GM250117P000500002024-04-25 9:36AM EDT2025-01-176.856.306.40-0.10-1.44%695523.47%
GM250321P000500002024-04-24 9:30AM EDT2025-03-216.655.056.850.00-19523.85%
GM250620P000500002024-04-25 9:32AM EDT2025-06-207.856.957.95+0.10+1.29%3739926.91%
GM260116P000500002024-04-11 1:19PM EDT2026-01-169.407.458.450.00-5210624.10%
GM261218P000500002024-04-12 2:28PM EDT2026-12-1811.009.4010.550.00-1326.58%