General Mills, Inc. (GIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240531C00065000 | 2024-05-28 11:12AM EDT | 65.00 | 1.68 | 1.60 | 1.75 | -2.02 | -54.59% | 3 | 3 | 22.66% |
| GIS240531C00065500 | 2024-05-28 9:33AM EDT | 65.50 | 2.07 | 1.20 | 1.30 | -1.03 | -33.23% | 2 | 2 | 20.41% |
| GIS240531C00066000 | 2024-05-28 10:36AM EDT | 66.00 | 0.95 | 0.85 | 0.95 | -1.58 | -62.45% | 29 | 1 | 21.00% |
| GIS240531C00067000 | 2024-05-28 11:02AM EDT | 67.00 | 0.40 | 0.30 | 0.40 | -2.90 | -87.88% | 27 | 0 | 20.31% |
| GIS240531C00068000 | 2024-05-28 11:00AM EDT | 68.00 | 0.13 | 0.10 | 0.15 | -0.98 | -88.29% | 12 | 16 | 21.49% |
| GIS240531C00069000 | 2024-05-28 10:48AM EDT | 69.00 | 0.06 | 0.00 | 0.05 | -0.31 | -83.78% | 16 | 33 | 22.66% |
| GIS240531C00070000 | 2024-05-24 3:54PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 26 | 101 | 34.77% |
| GIS240531C00071000 | 2024-05-24 3:59PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 216 | 41.99% |
| GIS240531C00072000 | 2024-05-24 11:35AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 271 | 42.38% |
| GIS240531C00073000 | 2024-05-24 1:02PM EDT | 73.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 55.47% |
| GIS240531C00074000 | 2024-05-24 1:48PM EDT | 74.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 35 | 74.41% |
| GIS240531C00075000 | 2024-05-13 11:00AM EDT | 75.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 6 | 17 | 111.82% |
| GIS240531C00076000 | 2024-04-26 12:56PM EDT | 76.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 124.02% |
| GIS240531C00079000 | 2024-04-25 9:37AM EDT | 79.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | - | 1 | 171.88% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240531P00050000 | 2024-05-24 3:42PM EDT | 50.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 220.12% |
| GIS240531P00060000 | 2024-05-23 9:40AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 55.08% |
| GIS240531P00061000 | 2024-05-28 9:42AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 10 | 47.85% |
| GIS240531P00062000 | 2024-05-28 10:25AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 40.63% |
| GIS240531P00063000 | 2024-04-29 12:08PM EDT | 63.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 38.67% |
| GIS240531P00064000 | 2024-04-24 12:49PM EDT | 64.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 30.27% |
| GIS240531P00065000 | 2024-05-28 10:41AM EDT | 65.00 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 1 | 83 | 27.25% |
| GIS240531P00066000 | 2024-05-28 11:15AM EDT | 66.00 | 0.40 | 0.35 | 0.45 | +0.30 | +300.00% | 22 | 9 | 26.07% |
| GIS240531P00067000 | 2024-05-28 11:08AM EDT | 67.00 | 0.95 | 0.90 | 0.95 | +0.70 | +280.00% | 49 | 29 | 26.91% |
| GIS240531P00068000 | 2024-05-28 10:47AM EDT | 68.00 | 1.50 | 1.60 | 1.75 | +0.95 | +172.73% | 47 | 322 | 32.23% |
| GIS240531P00069000 | 2024-05-28 11:15AM EDT | 69.00 | 2.62 | 2.50 | 2.70 | +1.64 | +167.35% | 9 | 151 | 40.43% |
| GIS240531P00070000 | 2024-05-28 11:23AM EDT | 70.00 | 3.56 | 3.50 | 3.70 | +1.71 | +90.48% | 1,046 | 1,396 | 49.90% |
| GIS240531P00071000 | 2024-05-28 10:06AM EDT | 71.00 | 4.10 | 3.30 | 4.70 | +1.36 | +49.64% | 2 | 333 | 58.69% |
| GIS240531P00072000 | 2024-05-24 11:46AM EDT | 72.00 | 4.03 | 3.80 | 7.60 | 0.00 | - | 5 | 7 | 66.99% |
| GIS240531P00073000 | 2024-05-21 9:33AM EDT | 73.00 | 1.65 | 4.60 | 8.60 | 0.00 | - | - | 1 | 67.68% |
| GIS240531P00075000 | 2024-05-16 12:41PM EDT | 75.00 | 4.11 | 6.70 | 10.10 | 0.00 | - | 4 | 4 | 55.08% |
© 2024 Yahoo. All rights reserved.