General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00041000 | 2024-05-17 2:39PM EDT | 2024-05-24 | 4.88 | 3.15 | 5.85 | 0.00 | - | 3 | 37 | 95.51% |
| GM240531C00041000 | 2024-05-16 10:25AM EDT | 2024-05-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240607C00041000 | 2024-05-06 3:11PM EDT | 2024-06-07 | 4.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240614C00041000 | 2024-05-16 11:51AM EDT | 2024-06-14 | 5.12 | 4.20 | 5.35 | 0.00 | - | - | 4 | 63.14% |
| GM240621C00041000 | 2024-05-20 1:01PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | -0.55 | -10.89% | 1 | 0 | 0.00% |
| GM240719C00041000 | 2024-05-17 1:13PM EDT | 2024-07-19 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240816C00041000 | 2024-05-20 10:19AM EDT | 2024-08-16 | 5.35 | 5.15 | 5.25 | -0.25 | -4.46% | 3 | 1,219 | 32.23% |
| GM240920C00041000 | 2024-05-20 11:45AM EDT | 2024-09-20 | 5.90 | 5.40 | 6.55 | -0.30 | -4.84% | 1 | 15,020 | 42.02% |
| GM241018C00041000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 6.32 | 5.40 | 6.20 | 0.00 | - | 1 | 16 | 34.45% |
| GM241115C00041000 | 2024-05-16 9:50AM EDT | 2024-11-15 | 6.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM241220C00041000 | 2024-05-16 10:08AM EDT | 2024-12-20 | 7.10 | 6.55 | 6.90 | 0.00 | - | 12 | 12 | 34.74% |
| GM250117C00041000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 7.14 | 6.65 | 7.95 | -0.66 | -8.46% | 41 | 35 | 40.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00041000 | 2024-05-16 10:35AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 76 | 46.88% |
| GM240531P00041000 | 2024-05-20 1:19PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 98 | 280 | 30.08% |
| GM240607P00041000 | 2024-05-20 10:46AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1 | 449 | 25.98% |
| GM240614P00041000 | 2024-05-20 1:05PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 15 | 116 | 25.59% |
| GM240621P00041000 | 2024-05-20 1:19PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 102 | 5,440 | 23.15% |
| GM240628P00041000 | 2024-05-20 11:32AM EDT | 2024-06-28 | 0.13 | 0.14 | 0.18 | -0.01 | -7.14% | 1 | 17 | 23.93% |
| GM240719P00041000 | 2024-05-20 2:10PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.34 | +0.06 | +25.00% | 541 | 1,585 | 23.54% |
| GM240816P00041000 | 2024-05-20 2:44PM EDT | 2024-08-16 | 0.66 | 0.66 | 0.70 | +0.07 | +11.86% | 36 | 1,445 | 25.66% |
| GM240920P00041000 | 2024-05-20 11:31AM EDT | 2024-09-20 | 0.83 | 0.89 | 0.95 | -0.24 | -22.43% | 59 | 4,017 | 24.95% |
| GM241018P00041000 | 2024-05-17 10:06AM EDT | 2024-10-18 | 1.00 | 1.09 | 1.17 | 0.00 | - | 4 | 362 | 24.95% |
| GM241115P00041000 | 2024-05-10 12:52PM EDT | 2024-11-15 | 1.57 | 1.44 | 1.50 | 0.00 | - | 136 | 331 | 26.12% |
| GM241220P00041000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 2.02 | 1.71 | 1.77 | 0.00 | - | 5 | 14 | 26.25% |
| GM250117P00041000 | 2024-05-14 11:37AM EDT | 2025-01-17 | 2.07 | 1.88 | 1.94 | 0.00 | - | - | 62 | 26.04% |
© 2024 Yahoo. All rights reserved.