General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00040000 | 2024-05-17 1:36PM EDT | 2024-05-17 | 5.84 | 5.80 | 5.90 | -0.15 | -2.50% | 12 | 2,751 | 125.00% |
| GM240524C00040000 | 2024-05-17 10:49AM EDT | 2024-05-24 | 5.85 | 5.30 | 5.95 | +0.20 | +3.54% | 1 | 79 | 62.11% |
| GM240531C00040000 | 2024-05-17 10:49AM EDT | 2024-05-31 | 5.91 | 5.90 | 6.00 | +0.02 | +0.34% | 1 | 21 | 49.22% |
| GM240607C00040000 | 2024-05-10 1:43PM EDT | 2024-06-07 | 5.33 | 5.90 | 6.05 | 0.00 | - | 2 | 11 | 43.56% |
| GM240621C00040000 | 2024-05-17 11:01AM EDT | 2024-06-21 | 5.80 | 5.95 | 6.10 | -0.25 | -4.13% | 7 | 40,314 | 36.04% |
| GM240719C00040000 | 2024-05-16 3:10PM EDT | 2024-07-19 | 6.34 | 6.20 | 6.35 | 0.00 | - | 3 | 1,035 | 33.30% |
| GM240816C00040000 | 2024-05-17 12:14PM EDT | 2024-08-16 | 6.79 | 6.65 | 6.75 | -0.06 | -0.88% | 17 | 4,662 | 34.62% |
| GM240920C00040000 | 2024-05-16 2:14PM EDT | 2024-09-20 | 7.00 | 6.90 | 7.05 | 0.00 | - | 51 | 40,595 | 33.37% |
| GM241018C00040000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 7.20 | 7.30 | 7.40 | 0.00 | - | 100 | 1,039 | 34.11% |
| GM241115C00040000 | 2024-05-14 1:58PM EDT | 2024-11-15 | 7.12 | 6.75 | 8.00 | 0.00 | - | 22 | 50 | 37.24% |
| GM241220C00040000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 7.86 | 8.05 | 8.25 | 0.00 | - | 2 | 1,107 | 36.28% |
| GM250117C00040000 | 2024-05-16 2:50PM EDT | 2025-01-17 | 8.51 | 8.15 | 8.50 | +0.02 | +0.24% | 5 | 10,633 | 36.17% |
| GM250321C00040000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 8.37 | 9.00 | 9.30 | 0.00 | - | 1 | 116 | 37.92% |
| GM250620C00040000 | 2024-05-16 9:51AM EDT | 2025-06-20 | 9.80 | 9.15 | 10.20 | 0.00 | - | 21 | 2,793 | 38.79% |
| GM260116C00040000 | 2024-05-16 9:32AM EDT | 2026-01-16 | 11.40 | 11.15 | 11.70 | 0.00 | - | 1 | 1,353 | 38.70% |
| GM260618C00040000 | 2024-05-07 12:54PM EDT | 2026-06-18 | 12.50 | 12.60 | 13.00 | 0.00 | - | 2 | 14 | 40.23% |
| GM261218C00040000 | 2024-05-01 12:04PM EDT | 2026-12-18 | 13.50 | 13.35 | 14.20 | 0.00 | - | 1 | 41 | 40.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00040000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 281 | 12,901 | 106.25% |
| GM240524P00040000 | 2024-05-16 12:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.06 | 0.00 | - | 8 | 42 | 94.82% |
| GM240531P00040000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 89 | 32.42% |
| GM240607P00040000 | 2024-05-10 11:08AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.04 | 0.00 | - | 9 | 74 | 30.08% |
| GM240614P00040000 | 2024-05-13 10:45AM EDT | 2024-06-14 | 0.06 | 0.01 | 0.24 | 0.00 | - | 4 | 11 | 38.82% |
| GM240621P00040000 | 2024-05-17 1:42PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -16.67% | 32 | 11,885 | 25.20% |
| GM240719P00040000 | 2024-05-17 10:16AM EDT | 2024-07-19 | 0.18 | 0.16 | 0.17 | -0.01 | -5.26% | 5 | 3,131 | 23.83% |
| GM240816P00040000 | 2024-05-17 12:14PM EDT | 2024-08-16 | 0.41 | 0.40 | 0.43 | -0.03 | -6.82% | 12 | 488 | 26.03% |
| GM240920P00040000 | 2024-05-16 3:15PM EDT | 2024-09-20 | 0.63 | 0.60 | 0.63 | 0.00 | - | 3 | 4,053 | 25.34% |
| GM241018P00040000 | 2024-05-13 11:34AM EDT | 2024-10-18 | 0.90 | 0.78 | 0.81 | 0.00 | - | 5 | 2,594 | 25.32% |
| GM241115P00040000 | 2024-05-17 10:16AM EDT | 2024-11-15 | 1.11 | 1.08 | 1.11 | -0.19 | -14.62% | 2 | 18 | 26.64% |
| GM241220P00040000 | 2024-05-16 10:51AM EDT | 2024-12-20 | 1.36 | 1.33 | 1.38 | 0.00 | - | 10 | 3,151 | 27.01% |
| GM250117P00040000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 1.52 | 1.50 | 1.54 | 0.00 | - | 29 | 15,211 | 26.83% |
| GM250321P00040000 | 2024-05-09 11:27AM EDT | 2025-03-21 | 2.13 | 1.91 | 2.07 | 0.00 | - | 46 | 1,286 | 27.94% |
| GM250620P00040000 | 2024-05-16 1:25PM EDT | 2025-06-20 | 2.52 | 2.47 | 2.68 | 0.00 | - | 4 | 5,566 | 28.46% |
| GM260116P00040000 | 2024-05-16 12:44PM EDT | 2026-01-16 | 3.58 | 3.00 | 3.70 | 0.00 | - | 13 | 5,477 | 28.15% |
| GM260618P00040000 | 2024-05-13 1:45PM EDT | 2026-06-18 | 4.35 | 4.10 | 4.35 | 0.00 | - | 1 | 2 | 28.03% |
| GM261218P00040000 | 2024-05-15 10:31AM EDT | 2026-12-18 | 5.31 | 2.92 | 5.25 | 0.00 | - | 2 | 2,059 | 28.69% |
© 2024 Yahoo. All rights reserved.