General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-06-12 3:52PM EDT | 15.00 | 33.87 | 32.35 | 33.05 | 0.00 | - | 2 | 2 | 332.81% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 25.85 | 27.30 | 0.00 | - | 2 | 4 | 0.00% |
| GM240621C00020000 | 2024-06-06 2:42PM EDT | 20.00 | 25.90 | 27.60 | 29.05 | 0.00 | - | 325 | 2 | 396.48% |
| GM240621C00021000 | 2024-06-06 2:42PM EDT | 21.00 | 24.90 | 26.45 | 26.95 | 0.00 | - | 450 | 424 | 241.41% |
| GM240621C00022000 | 2024-06-06 2:42PM EDT | 22.00 | 23.90 | 25.15 | 26.25 | 0.00 | - | 600 | 0 | 228.91% |
| GM240621C00023000 | 2024-06-06 2:42PM EDT | 23.00 | 22.80 | 24.15 | 24.75 | 0.00 | - | 550 | 0 | 236.72% |
| GM240621C00024000 | 2024-06-06 2:42PM EDT | 24.00 | 21.90 | 22.90 | 24.00 | 0.00 | - | 225 | 0 | 278.52% |
| GM240621C00025000 | 2024-06-07 1:36PM EDT | 25.00 | 22.70 | 22.45 | 22.75 | +1.85 | +8.87% | 4 | 16 | 212.50% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 19.75 | 21.00 | 0.00 | - | 1 | 198 | 0.00% |
| GM240621C00027000 | 2024-06-13 10:47AM EDT | 27.00 | 20.70 | 20.20 | 20.75 | +2.00 | +10.70% | 5 | 11 | 189.84% |
| GM240621C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.24 | 16.05 | 16.75 | 0.00 | - | 21 | 1,634 | 0.00% |
| GM240621C00029000 | 2024-06-10 2:10PM EDT | 29.00 | 18.97 | 17.70 | 18.80 | 0.00 | - | 1 | 8,024 | 179.69% |
| GM240621C00030000 | 2024-06-12 11:14AM EDT | 30.00 | 19.05 | 17.65 | 17.80 | 0.00 | - | 6 | 87 | 151.95% |
| GM240621C00031000 | 2024-06-06 3:09PM EDT | 31.00 | 14.79 | 15.90 | 16.80 | 0.00 | - | 13 | 326 | 158.98% |
| GM240621C00032000 | 2024-06-12 11:38AM EDT | 32.00 | 16.89 | 14.40 | 15.80 | 0.00 | - | 1 | 2,819 | 148.83% |
| GM240621C00033000 | 2024-06-12 2:26PM EDT | 33.00 | 16.00 | 14.65 | 16.25 | 0.00 | - | 4 | 1,155 | 206.06% |
| GM240621C00034000 | 2024-06-11 9:47AM EDT | 34.00 | 13.93 | 11.90 | 13.80 | 0.00 | - | 3 | 45 | 129.49% |
| GM240621C00035000 | 2024-06-12 3:21PM EDT | 35.00 | 14.00 | 12.40 | 12.80 | 0.00 | - | 5 | 224 | 120.31% |
| GM240621C00036000 | 2024-06-10 9:30AM EDT | 36.00 | 9.72 | 11.70 | 11.85 | 0.00 | - | 2 | 1,046 | 107.42% |
| GM240621C00037000 | 2024-06-11 3:15PM EDT | 37.00 | 11.50 | 10.65 | 10.85 | 0.00 | - | 3 | 2,952 | 94.92% |
| GM240621C00038000 | 2024-06-06 3:24PM EDT | 38.00 | 7.80 | 8.90 | 9.80 | 0.00 | - | 29 | 3 | 93.36% |
| GM240621C00039000 | 2024-06-13 9:38AM EDT | 39.00 | 8.55 | 8.70 | 8.90 | -1.43 | -14.33% | 12 | 2,320 | 84.57% |
| GM240621C00040000 | 2024-06-13 11:13AM EDT | 40.00 | 7.55 | 7.70 | 7.80 | -1.25 | -14.20% | 69 | 31,300 | 70.12% |
| GM240621C00040500 | 2024-06-10 9:54AM EDT | 40.50 | 6.45 | 6.40 | 7.35 | 0.00 | - | 15 | 16 | 76.56% |
| GM240621C00041000 | 2024-06-12 9:38AM EDT | 41.00 | 8.36 | 6.70 | 6.80 | 0.00 | - | 50 | 3,613 | 62.11% |
| GM240621C00041500 | 2024-06-11 12:14PM EDT | 41.50 | 6.30 | 5.65 | 6.35 | -0.70 | -10.00% | 18 | 15 | 67.58% |
| GM240621C00042000 | 2024-06-13 11:11AM EDT | 42.00 | 5.59 | 5.35 | 5.85 | -1.37 | -19.68% | 106 | 14,511 | 63.09% |
| GM240621C00042500 | 2024-06-10 9:31AM EDT | 42.50 | 3.58 | 5.20 | 5.30 | 0.00 | - | 1 | 1,692 | 50.00% |
| GM240621C00043000 | 2024-06-13 11:02AM EDT | 43.00 | 4.71 | 4.50 | 4.85 | -0.65 | -12.13% | 18 | 4,641 | 54.20% |
| GM240621C00043500 | 2024-06-12 3:56PM EDT | 43.50 | 5.58 | 2.57 | 4.85 | 0.00 | - | 1 | 2,043 | 76.76% |
| GM240621C00044000 | 2024-06-13 10:22AM EDT | 44.00 | 3.87 | 3.75 | 3.85 | -0.96 | -19.88% | 1 | 7,649 | 45.22% |
| GM240621C00044500 | 2024-06-11 2:54PM EDT | 44.50 | 4.00 | 3.25 | 3.35 | 0.00 | - | 17 | 1,356 | 40.63% |
| GM240621C00045000 | 2024-06-13 1:39PM EDT | 45.00 | 2.82 | 2.77 | 2.85 | -1.13 | -28.61% | 41 | 12,950 | 35.94% |
| GM240621C00045500 | 2024-06-13 12:43PM EDT | 45.50 | 2.50 | 2.29 | 2.38 | -0.82 | -24.70% | 13 | 1,773 | 32.81% |
| GM240621C00046000 | 2024-06-13 12:17PM EDT | 46.00 | 2.01 | 1.87 | 1.93 | -0.99 | -33.00% | 130 | 12,412 | 30.08% |
| GM240621C00046500 | 2024-06-12 3:24PM EDT | 46.50 | 1.57 | 1.43 | 1.51 | -0.94 | -37.45% | 4 | 1,045 | 27.83% |
| GM240621C00047000 | 2024-06-13 1:36PM EDT | 47.00 | 1.10 | 1.07 | 1.12 | -0.95 | -46.34% | 428 | 16,957 | 25.68% |
| GM240621C00047500 | 2024-06-13 1:36PM EDT | 47.50 | 0.78 | 0.75 | 0.81 | -0.87 | -52.73% | 615 | 542 | 24.85% |
| GM240621C00048000 | 2024-06-13 1:36PM EDT | 48.00 | 0.53 | 0.52 | 0.54 | -0.67 | -55.83% | 506 | 5,689 | 23.63% |
| GM240621C00048500 | 2024-06-13 1:27PM EDT | 48.50 | 0.35 | 0.34 | 0.36 | -0.62 | -63.92% | 265 | 579 | 23.58% |
| GM240621C00049000 | 2024-06-13 1:21PM EDT | 49.00 | 0.23 | 0.21 | 0.24 | -0.44 | -65.67% | 141 | 4,342 | 24.02% |
| GM240621C00049500 | 2024-06-13 11:51AM EDT | 49.50 | 0.15 | 0.13 | 0.16 | -0.34 | -69.39% | 510 | 871 | 24.71% |
| GM240621C00050000 | 2024-06-13 1:39PM EDT | 50.00 | 0.12 | 0.09 | 0.11 | -0.21 | -63.64% | 1,379 | 13,425 | 25.68% |
| GM240621C00051000 | 2024-06-13 12:24PM EDT | 51.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 39 | 556 | 29.49% |
| GM240621C00052000 | 2024-06-13 1:08PM EDT | 52.00 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 11 | 92 | 34.57% |
| GM240621C00052500 | 2024-06-12 11:05AM EDT | 52.50 | 0.02 | 0.02 | 0.10 | -0.07 | -77.78% | 8 | 3,104 | 41.80% |
| GM240621C00054000 | 2024-06-12 11:19AM EDT | 54.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 16 | 19 | 44.34% |
| GM240621C00055000 | 2024-06-13 10:12AM EDT | 55.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 1 | 1,667 | 55.27% |
| GM240621C00060000 | 2024-06-13 1:31PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 204 | 3,403 | 59.38% |
| GM240621C00065000 | 2024-06-11 12:40PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 71.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-06-05 9:39AM EDT | 15.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 3 | 301 | 307.81% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 307.81% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 430.08% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 268.75% |
| GM240621P00020000 | 2024-04-29 10:01AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,237 | 203.13% |
| GM240621P00021000 | 2024-05-09 9:49AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 787 | 181.25% |
| GM240621P00022000 | 2024-06-03 3:47PM EDT | 22.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 638 | 210.94% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 14 | 8,617 | 284.77% |
| GM240621P00024000 | 2024-05-16 1:40PM EDT | 24.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 7 | 922 | 192.19% |
| GM240621P00025000 | 2024-06-10 2:15PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,586 | 143.75% |
| GM240621P00026000 | 2024-05-09 11:23AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,924 | 146.88% |
| GM240621P00027000 | 2024-05-28 3:53PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,515 | 128.13% |
| GM240621P00028000 | 2024-06-06 1:14PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17,466 | 50.00% |
| GM240621P00029000 | 2024-06-07 9:52AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,468 | 112.50% |
| GM240621P00030000 | 2024-06-10 12:34PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 342 | 32,028 | 50.00% |
| GM240621P00031000 | 2024-06-10 12:02PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 10,269 | 110.94% |
| GM240621P00032000 | 2024-06-05 3:44PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 11,746 | 110.16% |
| GM240621P00033000 | 2024-06-10 12:09PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,121 | 84.38% |
| GM240621P00034000 | 2024-06-12 2:22PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12,515 | 84.38% |
| GM240621P00035000 | 2024-06-12 2:22PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 13,285 | 71.88% |
| GM240621P00036000 | 2024-06-13 11:51AM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 212 | 12,387 | 75.00% |
| GM240621P00037000 | 2024-06-07 12:36PM EDT | 37.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 7,926 | 68.75% |
| GM240621P00038000 | 2024-06-12 2:56PM EDT | 38.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 5,293 | 67.19% |
| GM240621P00039000 | 2024-06-11 3:40PM EDT | 39.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 9 | 6,273 | 67.97% |
| GM240621P00040000 | 2024-06-12 3:24PM EDT | 40.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 1 | 18,622 | 56.25% |
| GM240621P00040500 | 2024-06-10 1:11PM EDT | 40.50 | 0.04 | 0.02 | 0.10 | 0.00 | - | 19 | 645 | 58.20% |
| GM240621P00041000 | 2024-06-11 3:50PM EDT | 41.00 | 0.02 | 0.03 | 0.07 | 0.00 | - | 14 | 5,653 | 52.73% |
| GM240621P00041500 | 2024-06-12 3:57PM EDT | 41.50 | 0.03 | 0.03 | 0.10 | 0.00 | - | 1 | 849 | 51.56% |
| GM240621P00042000 | 2024-06-13 12:27PM EDT | 42.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 5 | 11,945 | 48.44% |
| GM240621P00042500 | 2024-06-13 12:38PM EDT | 42.50 | 0.05 | 0.04 | 0.12 | +0.03 | +150.00% | 1 | 1,182 | 50.59% |
| GM240621P00043000 | 2024-06-12 2:12PM EDT | 43.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 25 | 11,719 | 43.36% |
| GM240621P00043500 | 2024-06-13 12:44PM EDT | 43.50 | 0.04 | 0.03 | 0.12 | 0.00 | - | 127 | 4,732 | 42.38% |
| GM240621P00044000 | 2024-06-13 1:19PM EDT | 44.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 27 | 5,073 | 33.59% |
| GM240621P00044500 | 2024-06-12 10:33AM EDT | 44.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 10 | 509 | 30.86% |
| GM240621P00045000 | 2024-06-13 12:39PM EDT | 45.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 14 | 9,058 | 26.86% |
| GM240621P00045500 | 2024-06-13 1:36PM EDT | 45.50 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 37 | 715 | 25.68% |
| GM240621P00046000 | 2024-06-13 1:44PM EDT | 46.00 | 0.16 | 0.14 | 0.16 | +0.08 | +100.00% | 2,484 | 7,473 | 23.54% |
| GM240621P00046500 | 2024-06-13 1:36PM EDT | 46.50 | 0.23 | 0.22 | 0.25 | +0.13 | +130.00% | 1,213 | 356 | 22.75% |
| GM240621P00047000 | 2024-06-13 1:36PM EDT | 47.00 | 0.35 | 0.34 | 0.37 | +0.20 | +133.33% | 1,695 | 1,832 | 21.49% |
| GM240621P00047500 | 2024-06-13 1:36PM EDT | 47.50 | 0.53 | 0.53 | 0.56 | +0.32 | +152.38% | 1,037 | 542 | 21.00% |
| GM240621P00048000 | 2024-06-13 1:36PM EDT | 48.00 | 0.78 | 0.77 | 0.81 | +0.43 | +122.86% | 271 | 1,582 | 20.36% |
| GM240621P00048500 | 2024-06-13 10:54AM EDT | 48.50 | 1.22 | 1.09 | 1.14 | +0.66 | +117.86% | 77 | 371 | 20.36% |
| GM240621P00049000 | 2024-06-13 12:34PM EDT | 49.00 | 1.42 | 1.45 | 1.52 | +0.69 | +94.52% | 20 | 531 | 20.12% |
| GM240621P00050000 | 2024-06-13 12:14PM EDT | 50.00 | 2.37 | 2.34 | 2.42 | +0.93 | +64.58% | 11 | 90 | 21.49% |
| GM240621P00052500 | 2024-05-08 1:56PM EDT | 52.50 | 7.35 | 5.70 | 7.80 | 0.00 | - | - | 0 | 122.61% |
| GM240621P00054000 | 2024-05-20 11:49AM EDT | 54.00 | 8.50 | 6.30 | 7.15 | 0.00 | - | - | 0 | 70.51% |
| GM240621P00055000 | 2024-05-21 10:00AM EDT | 55.00 | 10.30 | 6.60 | 7.40 | 0.00 | - | 1 | 0 | 46.48% |
| GM240621P00060000 | 2024-06-12 2:22PM EDT | 60.00 | 11.15 | 12.10 | 12.40 | 0.00 | - | 1 | 0 | 69.14% |
| GM240621P00065000 | 2024-05-16 1:16PM EDT | 65.00 | 18.95 | 17.30 | 17.50 | 0.00 | - | - | 2 | 89.06% |
© 2024 Yahoo. All rights reserved.