General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115C00025000 | 2024-04-25 1:58PM EDT | 25.00 | 21.16 | 19.40 | 21.15 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.76 | 16.50 | 18.70 | 0.00 | - | 1 | 1 | 0.00% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 30.00 | 15.20 | 14.55 | 16.15 | 0.00 | - | - | 2 | 0.00% |
| GM241115C00031000 | 2024-04-22 2:18PM EDT | 31.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00033000 | 2024-06-10 1:30PM EDT | 33.00 | 15.32 | 14.75 | 17.20 | 0.00 | - | 15 | 24 | 58.35% |
| GM241115C00035000 | 2024-06-10 1:15PM EDT | 35.00 | 13.45 | 13.55 | 13.75 | 0.00 | - | 20 | 26 | 48.24% |
| GM241115C00036000 | 2024-06-11 11:02AM EDT | 36.00 | 13.59 | 12.50 | 12.85 | 0.00 | - | 1 | 5 | 46.56% |
| GM241115C00037000 | 2024-06-05 3:56PM EDT | 37.00 | 9.86 | 11.75 | 11.95 | 0.00 | - | 1 | 3 | 44.78% |
| GM241115C00038000 | 2024-05-29 1:33PM EDT | 38.00 | 6.51 | 9.80 | 11.10 | 0.00 | - | 1 | 20 | 43.53% |
| GM241115C00039000 | 2024-06-04 9:41AM EDT | 39.00 | 8.25 | 9.95 | 10.20 | 0.00 | - | 1 | 37 | 41.53% |
| GM241115C00040000 | 2024-06-11 2:07PM EDT | 40.00 | 9.85 | 8.15 | 9.35 | 0.00 | - | 2 | 219 | 40.02% |
| GM241115C00041000 | 2024-06-05 10:40AM EDT | 41.00 | 6.35 | 7.90 | 8.55 | 0.00 | - | 4 | 57 | 38.84% |
| GM241115C00042000 | 2024-06-12 9:58AM EDT | 42.00 | 8.80 | 6.50 | 7.75 | 0.00 | - | 6 | 352 | 37.50% |
| GM241115C00043000 | 2024-05-23 3:02PM EDT | 43.00 | 4.05 | 6.00 | 7.00 | 0.00 | - | 12 | 40 | 36.43% |
| GM241115C00044000 | 2024-06-12 1:53PM EDT | 44.00 | 7.05 | 5.15 | 6.30 | 0.00 | - | 1 | 59 | 35.57% |
| GM241115C00045000 | 2024-06-13 9:54AM EDT | 45.00 | 5.82 | 5.50 | 5.65 | -0.53 | -8.35% | 10 | 265 | 34.89% |
| GM241115C00046000 | 2024-06-13 3:58PM EDT | 46.00 | 4.94 | 3.90 | 5.00 | -0.46 | -8.52% | 26 | 500 | 33.94% |
| GM241115C00047000 | 2024-06-11 11:09AM EDT | 47.00 | 4.92 | 4.25 | 4.45 | 0.00 | - | 5 | 315 | 33.52% |
| GM241115C00048000 | 2024-06-13 2:44PM EDT | 48.00 | 3.95 | 3.65 | 3.90 | -0.75 | -15.96% | 75 | 572 | 32.81% |
| GM241115C00049000 | 2024-06-13 3:55PM EDT | 49.00 | 3.40 | 3.30 | 3.40 | -0.70 | -17.07% | 35 | 1,142 | 32.20% |
| GM241115C00050000 | 2024-06-13 12:36PM EDT | 50.00 | 2.86 | 2.86 | 3.00 | -0.74 | -20.56% | 113 | 2,028 | 32.11% |
| GM241115C00052500 | 2024-06-13 12:40PM EDT | 52.50 | 2.10 | 1.94 | 2.10 | -0.48 | -18.60% | 1 | 916 | 31.37% |
| GM241115C00055000 | 2024-06-13 12:33PM EDT | 55.00 | 1.42 | 1.29 | 1.44 | -0.44 | -23.66% | 16 | 421 | 30.91% |
| GM241115C00057500 | 2024-06-13 11:18AM EDT | 57.50 | 0.87 | 0.86 | 0.98 | 0.00 | - | 9 | 0 | 30.76% |
| GM241115C00060000 | 2024-06-13 11:34AM EDT | 60.00 | 0.60 | 0.56 | 0.65 | -0.19 | -24.05% | 5 | 53 | 30.57% |
| GM241115C00065000 | 2024-06-13 10:17AM EDT | 65.00 | 0.21 | 0.00 | 0.33 | -0.17 | -44.74% | 2 | 18 | 31.64% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115P00025000 | 2024-04-23 12:29PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| GM241115P00029000 | 2024-05-21 3:03PM EDT | 29.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 5 | 16 | 47.75% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| GM241115P00032000 | 2024-06-07 9:30AM EDT | 32.00 | 0.43 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 40.97% |
| GM241115P00033000 | 2024-05-16 3:10PM EDT | 33.00 | 0.24 | 0.00 | 0.34 | 0.00 | - | - | 1 | 39.21% |
| GM241115P00034000 | 2024-05-21 3:03PM EDT | 34.00 | 0.36 | 0.00 | 0.31 | 0.00 | - | - | 5 | 35.84% |
| GM241115P00035000 | 2024-05-20 2:26PM EDT | 35.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 10 | 26 | 34.38% |
| GM241115P00036000 | 2024-05-21 1:45PM EDT | 36.00 | 0.56 | 0.31 | 0.42 | 0.00 | - | 1 | 13 | 33.42% |
| GM241115P00037000 | 2024-05-28 11:10AM EDT | 37.00 | 0.94 | 0.39 | 0.51 | 0.00 | - | 10 | 12 | 32.64% |
| GM241115P00038000 | 2024-06-10 12:13PM EDT | 38.00 | 0.55 | 0.49 | 0.57 | 0.00 | - | 555 | 559 | 31.10% |
| GM241115P00039000 | 2024-06-10 9:55AM EDT | 39.00 | 0.71 | 0.60 | 0.73 | 0.00 | - | 20 | 64 | 30.93% |
| GM241115P00040000 | 2024-06-10 10:06AM EDT | 40.00 | 0.86 | 0.74 | 0.86 | 0.00 | - | 1 | 20 | 29.98% |
| GM241115P00041000 | 2024-06-07 11:46AM EDT | 41.00 | 1.24 | 0.90 | 1.04 | 0.00 | - | 1 | 335 | 29.37% |
| GM241115P00042000 | 2024-06-12 9:45AM EDT | 42.00 | 0.96 | 1.10 | 1.23 | 0.00 | - | 2 | 629 | 28.55% |
| GM241115P00043000 | 2024-06-12 12:53PM EDT | 43.00 | 1.22 | 1.33 | 1.50 | 0.00 | - | 201 | 439 | 28.25% |
| GM241115P00044000 | 2024-06-13 9:56AM EDT | 44.00 | 1.61 | 1.60 | 1.77 | -0.75 | -31.78% | 1 | 201 | 27.56% |
| GM241115P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 1.77 | 1.96 | 2.08 | +0.07 | +4.12% | 2 | 5,759 | 26.91% |
| GM241115P00046000 | 2024-06-07 1:12PM EDT | 46.00 | 3.00 | 2.31 | 2.46 | 0.00 | - | 45 | 310 | 26.48% |
| GM241115P00047000 | 2024-06-13 11:13AM EDT | 47.00 | 2.91 | 2.71 | 2.88 | -1.10 | -27.43% | 5 | 802 | 26.00% |
| GM241115P00048000 | 2024-06-13 11:11AM EDT | 48.00 | 3.35 | 3.20 | 3.35 | +0.55 | +19.64% | 5 | 228 | 25.55% |
| GM241115P00049000 | 2024-06-12 3:46PM EDT | 49.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 47 | 2,199 | 25.34% |
| GM241115P00050000 | 2024-06-12 3:46PM EDT | 50.00 | 3.80 | 4.25 | 4.45 | 0.00 | - | 178 | 258 | 24.74% |
| GM241115P00052500 | 2024-06-12 3:33PM EDT | 52.50 | 5.35 | 5.85 | 6.05 | 0.00 | - | 91 | 391 | 23.32% |
| GM241115P00055000 | 2024-06-11 10:31AM EDT | 55.00 | 7.67 | 7.80 | 8.00 | 0.00 | - | 1 | 125 | 22.51% |
| GM241115P00060000 | 2024-05-28 9:30AM EDT | 60.00 | 16.25 | 11.40 | 12.60 | 0.00 | - | 2 | 0 | 23.83% |
© 2024 Yahoo. All rights reserved.