General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 50 | 78.13% |
| GM240517C00055000 | 2024-04-30 1:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | 0.00 | - | 4 | 1,139 | 58.40% |
| GM240524C00055000 | 2024-05-06 11:17AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 136 | 38.67% |
| GM240621C00055000 | 2024-05-06 9:47AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 105 | 1,919 | 27.15% |
| GM240719C00055000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | 0.00 | - | 2 | 236 | 26.17% |
| GM240816C00055000 | 2024-05-06 11:34AM EDT | 2024-08-16 | 0.31 | 0.30 | 0.32 | +0.03 | +10.71% | 4 | 368 | 27.95% |
| GM240920C00055000 | 2024-05-06 12:31PM EDT | 2024-09-20 | 0.51 | 0.51 | 0.54 | +0.02 | +4.08% | 2 | 2,807 | 27.98% |
| GM241018C00055000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 0.69 | 0.72 | 0.76 | 0.00 | - | 2 | 239 | 28.47% |
| GM241115C00055000 | 2024-05-03 10:16AM EDT | 2024-11-15 | 1.06 | 1.05 | 1.08 | 0.00 | - | 51 | 260 | 29.86% |
| GM241220C00055000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 1.28 | 1.29 | 1.34 | 0.00 | - | 3 | 514 | 29.90% |
| GM250117C00055000 | 2024-05-06 10:41AM EDT | 2025-01-17 | 1.61 | 1.54 | 1.59 | +0.15 | +10.27% | 802 | 10,576 | 30.30% |
| GM250321C00055000 | 2024-05-03 12:37PM EDT | 2025-03-21 | 2.04 | 2.03 | 2.20 | 0.00 | - | 2 | 582 | 31.43% |
| GM250620C00055000 | 2024-05-03 12:37PM EDT | 2025-06-20 | 2.86 | 2.85 | 3.15 | 0.00 | - | 1 | 6,474 | 33.23% |
| GM260116C00055000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 4.75 | 4.55 | 4.80 | +0.24 | +5.32% | 1 | 683 | 34.36% |
| GM260618C00055000 | 2024-05-02 10:25AM EDT | 2026-06-18 | 5.83 | 5.65 | 6.10 | 0.00 | - | 2 | 102 | 35.79% |
| GM261218C00055000 | 2024-05-01 2:55PM EDT | 2026-12-18 | 7.20 | 6.95 | 7.45 | 0.00 | - | 2 | 27 | 36.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00055000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 10.25 | 9.70 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| GM240517P00055000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 9.85 | 9.70 | 9.80 | 0.00 | - | 1 | 8 | 0.00% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 2024-06-21 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 118.75% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 2024-08-16 | 10.45 | 9.15 | 10.20 | 0.00 | - | 1 | 20 | 29.40% |
| GM240920P00055000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 10.09 | 9.65 | 9.95 | 0.00 | - | 1 | 2 | 19.83% |
| GM241018P00055000 | 2024-01-31 4:47PM EDT | 2024-10-18 | 15.90 | 13.95 | 14.10 | 0.00 | - | - | 0 | 61.50% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 2024-12-20 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 50.72% |
| GM250117P00055000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 9.62 | 9.95 | 10.65 | 0.00 | - | 150 | 703 | 23.66% |
| GM250321P00055000 | 2024-04-15 9:45AM EDT | 2025-03-21 | 12.10 | 9.90 | 11.55 | 0.00 | - | 1 | 0 | 28.24% |
| GM250620P00055000 | 2024-04-24 2:47PM EDT | 2025-06-20 | 11.15 | 10.70 | 11.05 | 0.00 | - | 1 | 41 | 21.63% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 2026-01-16 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 30.15% |
© 2024 Yahoo. All rights reserved.