General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218C00015000 | 2024-05-23 1:20PM EDT | 15.00 | 29.00 | 28.50 | 33.50 | 0.00 | - | 30 | 0 | 53.93% |
| GM261218C00018000 | 2024-04-18 10:18AM EDT | 18.00 | 26.21 | 26.70 | 31.20 | 0.00 | - | - | 1 | 56.59% |
| GM261218C00020000 | 2024-05-01 12:00PM EDT | 20.00 | 26.56 | 24.50 | 29.00 | 0.00 | - | 3 | 0 | 68.45% |
| GM261218C00023000 | 2024-04-23 10:05AM EDT | 23.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM261218C00025000 | 2024-05-09 3:22PM EDT | 25.00 | 23.25 | 20.50 | 23.95 | 0.00 | - | 5 | 0 | 53.39% |
| GM261218C00028000 | 2024-03-05 12:40PM EDT | 28.00 | 17.00 | 19.45 | 20.35 | 0.00 | - | 3 | 4 | 42.59% |
| GM261218C00030000 | 2024-05-15 1:59PM EDT | 30.00 | 19.65 | 17.00 | 21.20 | 0.00 | - | 2 | 0 | 53.66% |
| GM261218C00033000 | 2024-04-24 2:00PM EDT | 33.00 | 17.95 | 16.30 | 18.00 | 0.00 | - | 1 | 17 | 45.51% |
| GM261218C00035000 | 2024-05-23 3:05PM EDT | 35.00 | 15.00 | 13.50 | 18.50 | 0.00 | - | 100 | 0 | 52.33% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 37.00 | 13.25 | 14.85 | 15.90 | 0.00 | - | 5 | 67 | 44.96% |
| GM261218C00040000 | 2024-05-29 2:16PM EDT | 40.00 | 11.35 | 12.20 | 13.95 | 0.00 | - | 1 | 0 | 42.49% |
| GM261218C00042000 | 2024-05-31 3:29PM EDT | 42.00 | 12.10 | 11.00 | 14.35 | +1.60 | +15.24% | 2 | 0 | 47.29% |
| GM261218C00045000 | 2024-05-31 2:03PM EDT | 45.00 | 11.02 | 9.30 | 11.75 | +1.32 | +13.61% | 75 | 0 | 41.75% |
| GM261218C00047000 | 2024-05-23 2:30PM EDT | 47.00 | 8.86 | 8.90 | 10.55 | 0.00 | - | 35 | 0 | 40.00% |
| GM261218C00050000 | 2024-05-31 12:46PM EDT | 50.00 | 8.10 | 8.20 | 8.75 | +0.83 | +11.42% | 2 | 2,333 | 37.16% |
| GM261218C00052500 | 2024-05-09 11:47AM EDT | 52.50 | 7.50 | 6.40 | 8.80 | 0.00 | - | 10 | 0 | 39.98% |
| GM261218C00055000 | 2024-05-16 12:17PM EDT | 55.00 | 7.27 | 6.35 | 8.45 | 0.00 | - | 10 | 0 | 41.16% |
| GM261218C00060000 | 2024-05-22 1:19PM EDT | 60.00 | 5.11 | 5.00 | 5.50 | 0.00 | - | 1 | 0 | 34.99% |
| GM261218C00065000 | 2024-05-23 9:53AM EDT | 65.00 | 4.05 | 3.70 | 4.35 | +0.50 | +14.08% | 1 | 0 | 34.30% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218P00015000 | 2024-05-28 3:59PM EDT | 15.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 47.19% |
| GM261218P00018000 | 2024-05-17 1:47PM EDT | 18.00 | 0.57 | 0.01 | 0.85 | 0.00 | - | 10 | 0 | 43.80% |
| GM261218P00020000 | 2024-05-15 11:25AM EDT | 20.00 | 0.77 | 0.00 | 1.48 | 0.00 | - | 15 | 0 | 46.46% |
| GM261218P00023000 | 2024-04-29 12:39PM EDT | 23.00 | 1.21 | 0.00 | 1.58 | 0.00 | - | 10 | 54 | 40.67% |
| GM261218P00025000 | 2024-05-28 9:30AM EDT | 25.00 | 1.34 | 1.20 | 1.58 | 0.00 | - | 12 | 0 | 36.66% |
| GM261218P00028000 | 2024-05-22 11:42AM EDT | 28.00 | 2.00 | 1.50 | 2.71 | 0.00 | - | 3 | 0 | 38.67% |
| GM261218P00030000 | 2024-05-14 9:30AM EDT | 30.00 | 2.52 | 1.80 | 2.43 | 0.00 | - | 1 | 0 | 33.14% |
| GM261218P00033000 | 2024-05-10 3:51PM EDT | 33.00 | 3.00 | 2.51 | 3.05 | -0.25 | -7.69% | 1 | 0 | 31.10% |
| GM261218P00035000 | 2024-05-29 3:57PM EDT | 35.00 | 3.80 | 1.52 | 3.90 | 0.00 | - | 2 | 0 | 31.56% |
| GM261218P00037000 | 2024-05-29 3:37PM EDT | 37.00 | 4.55 | 2.24 | 4.90 | 0.00 | - | 2 | 0 | 32.20% |
| GM261218P00040000 | 2024-05-28 3:37PM EDT | 40.00 | 5.50 | 4.00 | 5.60 | 0.00 | - | 160 | 0 | 29.29% |
| GM261218P00042000 | 2024-05-30 9:45AM EDT | 42.00 | 6.52 | 5.05 | 6.05 | 0.00 | - | 1 | 43 | 27.12% |
| GM261218P00045000 | 2024-05-28 11:51AM EDT | 45.00 | 7.80 | 6.35 | 8.15 | 0.00 | - | 1 | 0 | 28.68% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 47.00 | 8.85 | 8.25 | 8.75 | 0.00 | - | 1 | 1 | 26.51% |
| GM261218P00050000 | 2024-05-24 10:04AM EDT | 50.00 | 10.20 | 7.85 | 10.85 | 0.00 | - | 10 | 0 | 27.03% |
| GM261218P00060000 | 2024-05-23 10:03AM EDT | 60.00 | 17.00 | 13.50 | 18.00 | 0.00 | - | 25 | 0 | 25.70% |
| GM261218P00065000 | 2024-04-15 3:40PM EDT | 65.00 | 22.80 | 18.95 | 21.20 | 0.00 | - | - | 1 | 20.81% |
© 2024 Yahoo. All rights reserved.