General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00025000 | 2024-04-24 9:47AM EDT | 25.00 | 20.05 | 19.50 | 20.05 | 0.00 | - | 5 | 14 | 260.94% |
| GM240503C00028500 | 2024-04-24 10:41AM EDT | 28.50 | 16.50 | 16.50 | 16.60 | 0.00 | - | - | 24 | 290.63% |
| GM240503C00029500 | 2024-04-24 10:41AM EDT | 29.50 | 15.50 | 15.40 | 15.55 | 0.00 | - | - | 4 | 257.03% |
| GM240503C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.94 | 14.45 | 15.05 | 0.00 | - | 34 | 35 | 171.88% |
| GM240503C00030500 | 2024-04-24 10:41AM EDT | 30.50 | 14.50 | 13.45 | 14.60 | 0.00 | - | - | 41 | 263.28% |
| GM240503C00031000 | 2024-04-23 9:52AM EDT | 31.00 | 14.40 | 13.15 | 14.05 | 0.00 | - | - | 1 | 245.70% |
| GM240503C00031500 | 2024-04-23 10:48AM EDT | 31.50 | 13.75 | 12.60 | 13.55 | 0.00 | - | - | 16 | 236.91% |
| GM240503C00032000 | 2024-04-24 11:37AM EDT | 32.00 | 12.95 | 12.65 | 13.10 | 0.00 | - | - | 2 | 192.97% |
| GM240503C00032500 | 2024-04-23 11:05AM EDT | 32.50 | 12.70 | 12.45 | 12.55 | 0.00 | - | - | 61 | 211.33% |
| GM240503C00033000 | 2024-04-25 9:32AM EDT | 33.00 | 12.35 | 11.55 | 12.05 | 0.00 | - | 42 | 50 | 157.03% |
| GM240503C00034000 | 2024-04-25 1:53PM EDT | 34.00 | 11.70 | 10.95 | 11.10 | 0.00 | - | 1 | 4 | 191.21% |
| GM240503C00034500 | 2024-04-25 11:12AM EDT | 34.50 | 10.85 | 10.30 | 10.55 | 0.00 | - | - | 30 | 166.41% |
| GM240503C00035000 | 2024-04-25 1:53PM EDT | 35.00 | 10.70 | 9.95 | 10.05 | 0.00 | - | 5 | 27 | 171.48% |
| GM240503C00035500 | 2024-04-25 9:31AM EDT | 35.50 | 9.55 | 8.65 | 9.60 | 0.00 | - | - | 48 | 177.54% |
| GM240503C00036000 | 2024-04-23 11:03AM EDT | 36.00 | 9.15 | 8.60 | 9.05 | 0.00 | - | 12 | 8 | 124.61% |
| GM240503C00036500 | 2024-04-24 12:10PM EDT | 36.50 | 8.35 | 8.50 | 8.60 | 0.00 | - | - | 10 | 155.08% |
| GM240503C00037000 | 2024-04-24 12:10PM EDT | 37.00 | 8.10 | 7.85 | 8.10 | +0.25 | +3.18% | 1 | 26 | 137.11% |
| GM240503C00037500 | 2024-04-30 10:38AM EDT | 37.50 | 7.60 | 7.50 | 7.60 | -0.65 | -7.88% | 2 | 16 | 139.45% |
| GM240503C00038000 | 2024-04-30 10:38AM EDT | 38.00 | 7.10 | 6.55 | 7.05 | -0.65 | -8.39% | 2 | 23 | 93.36% |
| GM240503C00038500 | 2024-04-30 10:38AM EDT | 38.50 | 6.60 | 6.50 | 6.55 | -0.50 | -7.04% | 1 | 6 | 120.90% |
| GM240503C00039000 | 2024-04-29 1:10PM EDT | 39.00 | 6.10 | 5.90 | 6.10 | -0.90 | -12.86% | 1 | 36 | 110.55% |
| GM240503C00039500 | 2024-04-26 2:52PM EDT | 39.50 | 6.55 | 4.75 | 5.60 | 0.00 | - | 19 | 40 | 113.28% |
| GM240503C00040000 | 2024-04-30 10:38AM EDT | 40.00 | 5.10 | 4.35 | 5.05 | -0.95 | -15.70% | 1 | 186 | 100.59% |
| GM240503C00040500 | 2024-04-30 10:38AM EDT | 40.50 | 4.60 | 3.80 | 4.60 | -0.77 | -14.34% | 1 | 55 | 97.27% |
| GM240503C00041000 | 2024-04-30 10:38AM EDT | 41.00 | 4.10 | 4.00 | 4.05 | -0.50 | -10.87% | 2 | 22 | 82.62% |
| GM240503C00041500 | 2024-04-29 3:56PM EDT | 41.50 | 3.60 | 3.00 | 3.60 | -0.85 | -19.10% | 1 | 29 | 50.39% |
| GM240503C00042000 | 2024-04-30 10:38AM EDT | 42.00 | 3.10 | 3.00 | 3.10 | -0.80 | -20.51% | 1 | 134 | 68.75% |
| GM240503C00042500 | 2024-04-29 1:57PM EDT | 42.50 | 3.70 | 2.50 | 2.59 | 0.00 | - | 6 | 244 | 60.16% |
| GM240503C00043000 | 2024-04-30 10:26AM EDT | 43.00 | 2.24 | 1.94 | 2.09 | -0.80 | -26.32% | 47 | 1,341 | 54.88% |
| GM240503C00043500 | 2024-04-30 10:27AM EDT | 43.50 | 1.78 | 1.61 | 1.66 | -0.82 | -31.54% | 5 | 953 | 50.20% |
| GM240503C00044000 | 2024-04-30 9:53AM EDT | 44.00 | 1.43 | 1.14 | 1.20 | -0.65 | -31.25% | 27 | 689 | 42.58% |
| GM240503C00044500 | 2024-04-30 10:57AM EDT | 44.50 | 0.82 | 0.82 | 0.83 | -0.60 | -42.25% | 174 | 908 | 38.38% |
| GM240503C00045000 | 2024-04-30 10:57AM EDT | 45.00 | 0.51 | 0.50 | 0.53 | -0.68 | -57.14% | 432 | 1,323 | 35.25% |
| GM240503C00045500 | 2024-04-30 10:52AM EDT | 45.50 | 0.31 | 0.29 | 0.30 | -0.50 | -61.73% | 244 | 1,535 | 32.52% |
| GM240503C00046000 | 2024-04-30 10:47AM EDT | 46.00 | 0.17 | 0.15 | 0.16 | -0.42 | -71.19% | 395 | 3,077 | 31.25% |
| GM240503C00046500 | 2024-04-30 10:57AM EDT | 46.50 | 0.08 | 0.08 | 0.09 | -0.29 | -76.32% | 484 | 1,886 | 31.84% |
| GM240503C00047000 | 2024-04-30 10:46AM EDT | 47.00 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 154 | 1,294 | 32.42% |
| GM240503C00047500 | 2024-04-30 10:02AM EDT | 47.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 24 | 450 | 33.99% |
| GM240503C00048000 | 2024-04-30 10:54AM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 12 | 664 | 35.94% |
| GM240503C00048500 | 2024-04-30 10:43AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 24 | 35.94% |
| GM240503C00049000 | 2024-04-29 1:39PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 143 | 39.84% |
| GM240503C00049500 | 2024-04-29 2:19PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 288 | 43.75% |
| GM240503C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 449 | 25.00% |
| GM240503C00051000 | 2024-04-26 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 101 | 57.81% |
| GM240503C00052000 | 2024-04-05 11:46AM EDT | 52.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 8 | 45 | 82.03% |
| GM240503C00053000 | 2024-04-25 1:33PM EDT | 53.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 104 | 89.84% |
| GM240503C00054000 | 2024-04-10 1:03PM EDT | 54.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 11 | 97.66% |
| GM240503C00055000 | 2024-04-22 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 62 | 105.47% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 30.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 10 | 10 | 250.39% |
| GM240503P00032000 | 2024-04-19 10:48AM EDT | 32.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 750 | 753 | 164.84% |
| GM240503P00033000 | 2024-04-10 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 18 | 151.56% |
| GM240503P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 139.06% |
| GM240503P00036000 | 2024-04-22 2:49PM EDT | 36.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 18 | 114.06% |
| GM240503P00036500 | 2024-04-22 2:53PM EDT | 36.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 85.94% |
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 207 | 50.00% |
| GM240503P00037500 | 2024-04-24 3:41PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 209 | 50.00% |
| GM240503P00038000 | 2024-04-26 11:27AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 70.31% |
| GM240503P00038500 | 2024-04-26 11:27AM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 80 | 65.63% |
| GM240503P00039000 | 2024-04-26 12:53PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 582 | 60.94% |
| GM240503P00039500 | 2024-04-29 10:10AM EDT | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 56.25% |
| GM240503P00040000 | 2024-04-29 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 538 | 48.44% |
| GM240503P00040500 | 2024-04-30 10:50AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | +0.01 | - | 39 | 119 | 48.44% |
| GM240503P00041000 | 2024-04-30 10:30AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 475 | 42.97% |
| GM240503P00041500 | 2024-04-30 10:26AM EDT | 41.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 164 | 38.28% |
| GM240503P00042000 | 2024-04-30 10:38AM EDT | 42.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 41 | 271 | 35.55% |
| GM240503P00042500 | 2024-04-26 3:36PM EDT | 42.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 806 | 30.08% |
| GM240503P00043000 | 2024-04-30 9:34AM EDT | 43.00 | 0.07 | 0.04 | 0.05 | +0.04 | +133.33% | 6 | 498 | 27.34% |
| GM240503P00043500 | 2024-04-30 10:58AM EDT | 43.50 | 0.08 | 0.08 | 0.09 | +0.05 | +166.67% | 12 | 712 | 25.39% |
| GM240503P00044000 | 2024-04-30 10:11AM EDT | 44.00 | 0.15 | 0.15 | 0.17 | +0.09 | +150.00% | 116 | 392 | 23.73% |
| GM240503P00044500 | 2024-04-30 10:33AM EDT | 44.50 | 0.30 | 0.29 | 0.30 | +0.20 | +200.00% | 38 | 279 | 21.49% |
| GM240503P00045000 | 2024-04-30 10:56AM EDT | 45.00 | 0.49 | 0.48 | 0.50 | +0.30 | +157.89% | 341 | 1,504 | 18.26% |
| GM240503P00045500 | 2024-04-30 10:57AM EDT | 45.50 | 0.78 | 0.76 | 0.78 | +0.45 | +136.36% | 180 | 895 | 6.25% |
| GM240503P00046000 | 2024-04-30 10:45AM EDT | 46.00 | 1.11 | 1.12 | 1.14 | +0.53 | +91.38% | 146 | 695 | 0.00% |
| GM240503P00046500 | 2024-04-30 10:48AM EDT | 46.50 | 1.56 | 1.52 | 1.57 | +0.71 | +83.53% | 70 | 166 | 0.00% |
| GM240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 1.21 | 2.02 | 2.10 | 0.00 | - | 141 | 111 | 0.00% |
| GM240503P00047500 | 2024-04-29 12:56PM EDT | 47.50 | 1.66 | 2.47 | 2.53 | 0.00 | - | 65 | 82 | 0.00% |
| GM240503P00048000 | 2024-04-30 9:32AM EDT | 48.00 | 2.95 | 2.79 | 3.70 | +0.86 | +41.15% | 4 | 17 | 79.30% |
| GM240503P00048500 | 2024-04-30 9:34AM EDT | 48.50 | 2.55 | 3.45 | 3.55 | +0.03 | +1.19% | 1 | 22 | 0.00% |
| GM240503P00049000 | 2024-04-04 2:42PM EDT | 49.00 | 4.80 | 3.95 | 4.40 | 0.00 | - | 20 | 10 | 63.48% |
| GM240503P00049500 | 2024-04-25 9:47AM EDT | 49.50 | 4.70 | 4.45 | 4.55 | 0.00 | - | - | 3 | 0.00% |
| GM240503P00050000 | 2024-04-24 2:24PM EDT | 50.00 | 4.90 | 5.00 | 5.10 | 0.00 | - | 141 | 51 | 0.00% |
| GM240503P00051000 | 2024-04-29 11:30AM EDT | 51.00 | 5.10 | 6.00 | 6.75 | 0.00 | - | 1 | 1 | 79.30% |
| GM240503P00052000 | 2024-04-23 11:34AM EDT | 52.00 | 6.90 | 6.95 | 7.60 | 0.00 | - | - | 1 | 117.97% |
| GM240503P00054000 | 2024-04-26 10:34AM EDT | 54.00 | 8.05 | 8.95 | 9.05 | 0.00 | - | 2 | 5 | 0.00% |
| GM240503P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 9.15 | 9.95 | 10.40 | 0.00 | - | 3 | 3 | 118.36% |
© 2024 Yahoo. All rights reserved.