General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00039000 | 2024-05-16 2:40PM EDT | 2024-05-17 | 6.80 | 4.85 | 7.95 | +0.30 | +4.62% | 2 | 2,721 | 395.70% |
| GM240524C00039000 | 2024-05-10 10:01AM EDT | 2024-05-24 | 6.25 | 6.25 | 7.00 | 0.00 | - | 2 | 12 | 72.66% |
| GM240531C00039000 | 2024-05-15 3:51PM EDT | 2024-05-31 | 6.35 | 5.90 | 8.40 | 0.00 | - | 1 | 2 | 64.16% |
| GM240607C00039000 | 2024-04-30 1:38PM EDT | 2024-06-07 | 6.78 | 6.90 | 7.25 | +1.08 | +18.95% | 1 | 1 | 57.91% |
| GM240614C00039000 | 2024-05-15 3:51PM EDT | 2024-06-14 | 6.43 | 5.30 | 7.50 | 0.00 | - | 1 | 2 | 59.57% |
| GM240621C00039000 | 2024-05-08 10:14AM EDT | 2024-06-21 | 6.83 | 6.95 | 7.20 | +0.33 | +5.08% | 1 | 2,550 | 43.41% |
| GM240719C00039000 | 2024-05-14 3:55PM EDT | 2024-07-19 | 6.53 | 7.20 | 8.10 | 0.00 | - | 6 | 794 | 52.30% |
| GM240816C00039000 | 2024-05-16 2:15PM EDT | 2024-08-16 | 7.57 | 7.55 | 7.75 | +0.49 | +6.92% | 4 | 1,200 | 37.92% |
| GM240920C00039000 | 2024-05-10 2:44PM EDT | 2024-09-20 | 7.30 | 7.80 | 7.95 | 0.00 | - | 10 | 1,621 | 35.08% |
| GM241018C00039000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 8.17 | 8.10 | 8.25 | +0.59 | +7.78% | 1 | 4 | 35.38% |
| GM241115C00039000 | 2024-05-16 2:47PM EDT | 2024-11-15 | 8.52 | 8.50 | 9.15 | +0.56 | +7.04% | 10 | 20 | 41.77% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 2024-12-20 | 8.45 | 8.35 | 10.00 | 0.00 | - | 12 | 11 | 45.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00039000 | 2024-05-16 10:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.82 | 0.00 | - | 1 | 8,091 | 368.75% |
| GM240524P00039000 | 2024-05-15 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 99 | 123 | 56.25% |
| GM240531P00039000 | 2024-05-01 10:52AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.38 | 0.00 | - | 40 | 50 | 58.01% |
| GM240607P00039000 | 2024-05-16 2:47PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 5 | 2 | 34.77% |
| GM240614P00039000 | 2024-05-07 10:21AM EDT | 2024-06-14 | 0.07 | 0.01 | 1.29 | 0.00 | - | - | 2 | 60.25% |
| GM240621P00039000 | 2024-05-16 1:28PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 18 | 6,277 | 28.32% |
| GM240719P00039000 | 2024-05-15 11:32AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.33 | -0.03 | -20.00% | 1 | 680 | 32.57% |
| GM240816P00039000 | 2024-05-14 10:52AM EDT | 2024-08-16 | 0.31 | 0.30 | 0.34 | -0.12 | -27.91% | 1 | 209 | 27.39% |
| GM240920P00039000 | 2024-05-15 1:30PM EDT | 2024-09-20 | 0.51 | 0.28 | 0.50 | 0.00 | - | 2 | 1,841 | 26.32% |
| GM241018P00039000 | 2024-05-14 3:23PM EDT | 2024-10-18 | 0.77 | 0.63 | 0.67 | 0.00 | - | 2 | 33 | 26.37% |
| GM241115P00039000 | 2024-05-14 3:27PM EDT | 2024-11-15 | 1.05 | 0.80 | 0.94 | 0.00 | - | 40 | 71 | 27.61% |
| GM241220P00039000 | 2024-05-14 10:48AM EDT | 2024-12-20 | 1.32 | 1.12 | 1.17 | 0.00 | - | 5 | 47 | 27.74% |
| GM250117P00039000 | 2024-05-06 9:49AM EDT | 2025-01-17 | 1.55 | 1.12 | 1.32 | 0.00 | - | 1 | 2 | 27.54% |
© 2024 Yahoo. All rights reserved.