General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:30.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00030000 | 2024-05-16 10:42AM EDT | 2024-05-17 | 15.80 | 15.65 | 16.00 | 0.00 | - | 3 | 60 | 409.38% |
| GM240531C00030000 | 2024-04-19 11:08AM EDT | 2024-05-31 | 12.84 | 15.95 | 17.65 | 0.00 | - | 1 | 1 | 184.38% |
| GM240621C00030000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 15.29 | 15.95 | 17.75 | 0.00 | - | 20 | 3,331 | 121.09% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 15.68 | 16.05 | 16.75 | 0.00 | - | 2 | 571 | 75.10% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 13.55 | 16.20 | 17.40 | 0.00 | - | 10 | 103 | 74.41% |
| GM240920C00030000 | 2024-05-16 3:51PM EDT | 2024-09-20 | 16.40 | 15.90 | 16.40 | 0.00 | - | 36 | 4,652 | 53.32% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 2024-10-18 | 14.45 | 14.95 | 16.25 | 0.00 | - | 5 | 429 | 43.95% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 2024-11-15 | 15.20 | 14.55 | 16.15 | 0.00 | - | - | 2 | 37.26% |
| GM241220C00030000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 15.90 | 16.60 | 18.15 | 0.00 | - | 1 | 195 | 57.23% |
| GM250117C00030000 | 2024-05-16 11:33AM EDT | 2025-01-17 | 16.90 | 16.70 | 17.20 | 0.00 | - | 145 | 3,897 | 51.47% |
| GM250321C00030000 | 2024-05-09 12:57PM EDT | 2025-03-21 | 16.92 | 15.70 | 18.35 | 0.00 | - | 1 | 40 | 58.81% |
| GM250620C00030000 | 2024-05-13 10:19AM EDT | 2025-06-20 | 17.15 | 17.60 | 18.25 | 0.00 | - | 16 | 2,178 | 50.78% |
| GM260116C00030000 | 2024-05-10 10:30AM EDT | 2026-01-16 | 17.90 | 18.55 | 18.90 | 0.00 | - | 1 | 746 | 45.83% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 2026-06-18 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 47.42% |
| GM261218C00030000 | 2024-05-15 1:59PM EDT | 2026-12-18 | 19.65 | 19.85 | 21.15 | 0.00 | - | 2 | 150 | 48.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 300.00% |
| GM240621P00030000 | 2024-05-17 11:17AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 32,031 | 55.47% |
| GM240719P00030000 | 2024-05-13 10:52AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 150 | 51.76% |
| GM240816P00030000 | 2024-05-13 3:45PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,525 | 39.26% |
| GM240920P00030000 | 2024-05-15 12:39PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 24,463 | 35.55% |
| GM241018P00030000 | 2024-04-24 10:01AM EDT | 2024-10-18 | 0.17 | 0.06 | 0.09 | 0.00 | - | 110 | 664 | 34.28% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 0.26 | 0.11 | 0.13 | 0.00 | - | 4 | 19 | 33.69% |
| GM241220P00030000 | 2024-05-14 1:18PM EDT | 2024-12-20 | 0.25 | 0.18 | 0.21 | 0.00 | - | 1 | 220 | 33.89% |
| GM250117P00030000 | 2024-05-17 9:33AM EDT | 2025-01-17 | 0.27 | 0.24 | 0.27 | +0.02 | +8.00% | 4 | 28,845 | 33.64% |
| GM250321P00030000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 0.46 | 0.00 | 0.66 | 0.00 | - | 1 | 878 | 37.45% |
| GM250620P00030000 | 2024-05-15 3:43PM EDT | 2025-06-20 | 0.73 | 0.65 | 0.78 | 0.00 | - | 160 | 5,097 | 34.57% |
| GM260116P00030000 | 2024-05-16 3:38PM EDT | 2026-01-16 | 1.22 | 1.06 | 1.25 | 0.00 | - | 1 | 4,818 | 32.52% |
| GM260618P00030000 | 2024-05-14 2:07PM EDT | 2026-06-18 | 1.85 | 0.00 | 1.79 | 0.00 | - | 1 | 32 | 33.14% |
| GM261218P00030000 | 2024-05-14 9:30AM EDT | 2026-12-18 | 2.52 | 2.11 | 2.37 | 0.00 | - | 1 | 82 | 33.34% |
© 2024 Yahoo. All rights reserved.