General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00035000 | 2024-05-16 11:06AM EDT | 2024-05-17 | 10.90 | 10.90 | 11.45 | 0.00 | - | 6 | 722 | 360.94% |
| GM240524C00035000 | 2024-05-16 11:50AM EDT | 2024-05-24 | 11.02 | 10.95 | 11.10 | 0.00 | - | 1 | 2 | 105.47% |
| GM240531C00035000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 7.69 | 10.95 | 11.05 | 0.00 | - | - | 3 | 73.44% |
| GM240621C00035000 | 2024-05-17 10:42AM EDT | 2024-06-21 | 10.87 | 10.95 | 11.10 | +0.21 | +1.97% | 17 | 3,814 | 55.57% |
| GM240719C00035000 | 2024-05-15 11:16AM EDT | 2024-07-19 | 10.68 | 11.10 | 12.50 | 0.00 | - | 3 | 342 | 64.31% |
| GM240816C00035000 | 2024-05-16 1:40PM EDT | 2024-08-16 | 11.12 | 11.30 | 11.45 | 0.00 | - | 50 | 1,591 | 45.65% |
| GM240920C00035000 | 2024-05-14 10:08AM EDT | 2024-09-20 | 11.20 | 11.45 | 11.60 | 0.00 | - | 501 | 11,138 | 41.90% |
| GM241018C00035000 | 2024-05-07 11:56AM EDT | 2024-10-18 | 11.34 | 11.65 | 11.80 | 0.00 | - | 1 | 723 | 41.31% |
| GM241115C00035000 | 2024-05-14 2:31PM EDT | 2024-11-15 | 11.13 | 11.90 | 13.05 | 0.00 | - | 4 | 6 | 53.98% |
| GM241220C00035000 | 2024-05-17 10:46AM EDT | 2024-12-20 | 11.96 | 12.15 | 12.50 | -0.01 | -0.08% | 1 | 879 | 43.43% |
| GM250117C00035000 | 2024-05-16 1:51PM EDT | 2025-01-17 | 12.42 | 12.40 | 12.55 | 0.00 | - | 3 | 14,033 | 41.41% |
| GM250321C00035000 | 2024-05-14 10:43AM EDT | 2025-03-21 | 12.55 | 12.65 | 14.40 | 0.00 | - | 10 | 40 | 52.98% |
| GM250620C00035000 | 2024-05-09 1:58PM EDT | 2025-06-20 | 13.27 | 13.50 | 13.85 | 0.00 | - | 75 | 2,026 | 42.57% |
| GM260116C00035000 | 2024-05-16 11:46AM EDT | 2026-01-16 | 15.02 | 14.75 | 16.55 | 0.00 | - | 2 | 306 | 49.88% |
| GM260618C00035000 | 2024-05-16 3:36PM EDT | 2026-06-18 | 15.80 | 14.55 | 16.95 | 0.00 | - | 1 | 15 | 46.58% |
| GM261218C00035000 | 2024-05-03 11:57AM EDT | 2026-12-18 | 16.30 | 16.65 | 17.75 | 0.00 | - | 150 | 179 | 45.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00035000 | 2024-04-30 2:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 767 | 193.75% |
| GM240524P00035000 | 2024-05-09 1:59PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.13 | 0.00 | - | 3 | 58 | 96.88% |
| GM240531P00035000 | 2024-05-07 10:56AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 70.70% |
| GM240621P00035000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 13,253 | 42.19% |
| GM240719P00035000 | 2024-05-15 11:22AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 1,703 | 31.64% |
| GM240816P00035000 | 2024-05-15 10:44AM EDT | 2024-08-16 | 0.12 | 0.09 | 0.11 | 0.00 | - | 4 | 527 | 31.45% |
| GM240920P00035000 | 2024-05-16 1:33PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.17 | 0.00 | - | 10 | 6,218 | 29.20% |
| GM241018P00035000 | 2024-05-16 1:35PM EDT | 2024-10-18 | 0.23 | 0.22 | 0.25 | 0.00 | - | 6 | 3,872 | 28.86% |
| GM241115P00035000 | 2024-05-09 3:32PM EDT | 2024-11-15 | 0.45 | 0.37 | 0.40 | 0.00 | - | 10 | 26 | 29.93% |
| GM241220P00035000 | 2024-05-16 11:02AM EDT | 2024-12-20 | 0.53 | 0.52 | 0.55 | 0.00 | - | 5 | 579 | 30.01% |
| GM250117P00035000 | 2024-05-14 3:01PM EDT | 2025-01-17 | 0.72 | 0.62 | 0.66 | 0.00 | - | 211 | 16,719 | 29.86% |
| GM250321P00035000 | 2024-05-07 1:08PM EDT | 2025-03-21 | 1.06 | 0.07 | 1.04 | 0.00 | - | 4 | 262 | 31.06% |
| GM250620P00035000 | 2024-05-15 12:44PM EDT | 2025-06-20 | 1.39 | 1.22 | 1.46 | 0.00 | - | 1 | 3,732 | 31.06% |
| GM260116P00035000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 2.17 | 1.45 | 2.25 | 0.00 | - | 1 | 2,718 | 30.35% |
| GM260618P00035000 | 2024-05-13 9:30AM EDT | 2026-06-18 | 2.82 | 2.65 | 2.87 | 0.00 | - | 1 | 13 | 30.52% |
| GM261218P00035000 | 2024-05-15 9:41AM EDT | 2026-12-18 | 3.38 | 3.25 | 3.55 | 0.00 | - | 1 | 58 | 30.63% |
© 2024 Yahoo. All rights reserved.