General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00037000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 8.52 | 7.60 | 9.20 | 0.00 | - | 1 | 1 | 131.06% |
| GM240531C00037000 | 2024-05-15 12:06PM EDT | 2024-05-31 | 8.50 | 7.90 | 8.25 | 0.00 | - | - | 5 | 70.90% |
| GM240607C00037000 | 2024-05-14 3:15PM EDT | 2024-06-07 | 8.26 | 6.85 | 9.55 | 0.00 | - | 1 | 1 | 51.37% |
| GM240614C00037000 | 2024-05-14 3:15PM EDT | 2024-06-14 | 8.29 | 7.50 | 9.85 | 0.00 | - | - | 1 | 70.02% |
| GM240621C00037000 | 2024-05-17 10:00AM EDT | 2024-06-21 | 8.88 | 7.40 | 9.20 | 0.00 | - | 12 | 15,174 | 78.91% |
| GM240719C00037000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 9.30 | 7.40 | 10.00 | 0.00 | - | 1 | 153 | 73.95% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 2024-08-16 | 8.95 | 8.60 | 8.75 | 0.00 | - | 14 | 640 | 39.45% |
| GM240920C00037000 | 2024-05-20 3:03PM EDT | 2024-09-20 | 8.80 | 7.55 | 9.00 | -0.35 | -3.83% | 50 | 14,985 | 37.60% |
| GM241018C00037000 | 2024-05-15 2:28PM EDT | 2024-10-18 | 9.35 | 9.05 | 9.35 | 0.00 | - | 1 | 1,605 | 38.75% |
| GM241115C00037000 | 2024-05-16 3:22PM EDT | 2024-11-15 | 10.21 | 9.40 | 9.85 | 0.00 | - | 1 | 2 | 41.38% |
| GM241220C00037000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 9.69 | 9.65 | 10.15 | 0.00 | - | 4 | 140 | 40.87% |
| GM250117C00037000 | 2024-05-07 12:58PM EDT | 2025-01-17 | 10.64 | 9.90 | 10.35 | 0.00 | - | - | 1 | 40.28% |
| GM250620C00037000 | 2024-05-09 2:18PM EDT | 2025-06-20 | 11.52 | 11.10 | 12.65 | 0.00 | - | 12 | 1,725 | 47.12% |
| GM260116C00037000 | 2024-05-10 9:45AM EDT | 2026-01-16 | 13.22 | 12.45 | 14.50 | 0.00 | - | 2 | 1,111 | 47.86% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 2026-06-18 | 14.00 | 13.15 | 14.60 | 0.00 | - | 1 | 2 | 43.24% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 2026-12-18 | 13.25 | 14.85 | 15.90 | 0.00 | - | 5 | 67 | 44.30% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00037000 | 2024-04-23 1:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 3 | 103.52% |
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.23 | 0.00 | - | 8 | 18 | 67.97% |
| GM240621P00037000 | 2024-05-15 1:24PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 7,482 | 32.42% |
| GM240719P00037000 | 2024-05-20 12:15PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 5 | 2,079 | 27.34% |
| GM240816P00037000 | 2024-05-13 12:55PM EDT | 2024-08-16 | 0.22 | 0.18 | 0.21 | 0.00 | - | 9 | 1,625 | 28.61% |
| GM240920P00037000 | 2024-05-20 10:07AM EDT | 2024-09-20 | 0.28 | 0.29 | 0.33 | +0.01 | +3.70% | 1 | 19,128 | 27.30% |
| GM241018P00037000 | 2024-05-14 3:22PM EDT | 2024-10-18 | 0.48 | 0.41 | 0.46 | 0.00 | - | 3 | 1,597 | 27.15% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 2024-11-15 | 0.41 | 0.86 | 0.90 | 0.00 | - | 2 | 2 | 31.35% |
| GM241220P00037000 | 2024-05-17 10:48AM EDT | 2024-12-20 | 0.82 | 0.83 | 0.87 | 0.00 | - | 1 | 1,695 | 28.32% |
| GM250117P00037000 | 2024-05-20 12:30PM EDT | 2025-01-17 | 0.97 | 0.96 | 1.01 | -0.06 | -5.83% | 600 | 17 | 28.22% |
| GM250620P00037000 | 2024-05-20 1:58PM EDT | 2025-06-20 | 1.83 | 1.81 | 1.95 | +0.06 | +3.39% | 15 | 1,804 | 29.44% |
| GM260116P00037000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 2.69 | 2.66 | 2.84 | 0.00 | - | 12 | 11,478 | 28.92% |
| GM260618P00037000 | 2024-05-10 10:14AM EDT | 2026-06-18 | 2.85 | 3.30 | 3.55 | 0.00 | - | 1 | 26 | 29.33% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 2026-12-18 | 4.04 | 3.90 | 4.70 | 0.00 | - | 10 | 162 | 31.29% |
© 2024 Yahoo. All rights reserved.