General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00045000 | 2024-05-20 3:40PM EDT | 2024-05-24 | 0.58 | 0.50 | 0.52 | -0.35 | -37.63% | 317 | 527 | 24.61% |
| GM240531C00045000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.74 | 0.72 | 0.74 | -0.35 | -32.11% | 126 | 821 | 21.88% |
| GM240607C00045000 | 2024-05-20 2:57PM EDT | 2024-06-07 | 0.95 | 0.90 | 0.93 | -0.47 | -33.10% | 15 | 479 | 21.88% |
| GM240614C00045000 | 2024-05-20 3:03PM EDT | 2024-06-14 | 1.09 | 1.08 | 1.11 | -0.40 | -26.85% | 11 | 40 | 22.41% |
| GM240621C00045000 | 2024-05-20 3:26PM EDT | 2024-06-21 | 1.27 | 1.23 | 1.26 | -0.33 | -20.63% | 249 | 16,020 | 22.61% |
| GM240628C00045000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 1.50 | 1.37 | 1.43 | -0.33 | -18.03% | 2 | 6 | 23.39% |
| GM240719C00045000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 1.83 | 1.79 | 1.83 | -0.32 | -14.88% | 205 | 3,649 | 24.37% |
| GM240816C00045000 | 2024-05-20 1:56PM EDT | 2024-08-16 | 2.61 | 2.52 | 2.56 | -0.34 | -11.53% | 82 | 807 | 28.39% |
| GM240920C00045000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 3.00 | 2.96 | 3.00 | -0.33 | -9.91% | 5 | 13,066 | 28.25% |
| GM241018C00045000 | 2024-05-17 3:03PM EDT | 2024-10-18 | 3.90 | 3.30 | 3.45 | 0.00 | - | 18 | 1,777 | 29.40% |
| GM241115C00045000 | 2024-05-20 3:03PM EDT | 2024-11-15 | 3.90 | 3.85 | 3.95 | -0.49 | -11.16% | 67 | 177 | 30.99% |
| GM241220C00045000 | 2024-05-17 1:36PM EDT | 2024-12-20 | 4.80 | 4.25 | 4.40 | 0.00 | - | 3 | 3,026 | 31.64% |
| GM250117C00045000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 4.70 | 4.60 | 4.75 | -0.35 | -6.93% | 202 | 14,177 | 32.15% |
| GM250321C00045000 | 2024-05-17 2:15PM EDT | 2025-03-21 | 5.95 | 5.40 | 5.60 | 0.00 | - | 10 | 295 | 33.88% |
| GM250620C00045000 | 2024-05-20 12:40PM EDT | 2025-06-20 | 6.64 | 6.40 | 6.60 | -0.26 | -3.77% | 1 | 5,292 | 35.14% |
| GM260116C00045000 | 2024-05-20 3:47PM EDT | 2026-01-16 | 8.35 | 8.15 | 8.55 | -0.35 | -4.02% | 5 | 777 | 37.01% |
| GM260618C00045000 | 2024-05-08 10:39AM EDT | 2026-06-18 | 9.72 | 9.25 | 9.80 | 0.00 | - | 1 | 163 | 38.06% |
| GM261218C00045000 | 2024-05-20 9:43AM EDT | 2026-12-18 | 11.00 | 9.65 | 11.20 | -0.25 | -2.22% | 1 | 88 | 39.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00045000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.37 | +0.15 | +71.43% | 349 | 497 | 22.46% |
| GM240531P00045000 | 2024-05-20 3:10PM EDT | 2024-05-31 | 0.53 | 0.54 | 0.57 | +0.19 | +55.88% | 90 | 629 | 19.97% |
| GM240607P00045000 | 2024-05-20 3:37PM EDT | 2024-06-07 | 0.75 | 0.74 | 0.79 | +0.18 | +31.58% | 42 | 327 | 21.14% |
| GM240614P00045000 | 2024-05-20 12:15PM EDT | 2024-06-14 | 0.80 | 0.92 | 0.95 | +0.06 | +8.11% | 4 | 149 | 21.34% |
| GM240621P00045000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 1.05 | 1.04 | 1.07 | +0.18 | +20.69% | 1,143 | 8,235 | 21.14% |
| GM240628P00045000 | 2024-05-20 2:20PM EDT | 2024-06-28 | 1.12 | 1.13 | 1.20 | +0.23 | +25.84% | 15 | 21 | 21.34% |
| GM240719P00045000 | 2024-05-20 2:57PM EDT | 2024-07-19 | 1.39 | 1.43 | 1.44 | +0.14 | +11.20% | 546 | 5,679 | 20.51% |
| GM240816P00045000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 1.94 | 1.97 | 1.99 | +0.18 | +10.23% | 6 | 2,771 | 23.19% |
| GM240920P00045000 | 2024-05-20 3:00PM EDT | 2024-09-20 | 2.33 | 2.29 | 2.35 | +0.23 | +10.95% | 8 | 5,829 | 23.07% |
| GM241018P00045000 | 2024-05-20 2:54PM EDT | 2024-10-18 | 2.56 | 2.52 | 2.59 | +0.23 | +9.87% | 12 | 3,267 | 22.90% |
| GM241115P00045000 | 2024-05-20 3:44PM EDT | 2024-11-15 | 2.87 | 2.89 | 2.97 | +0.11 | +3.99% | 14 | 2,199 | 24.07% |
| GM241220P00045000 | 2024-05-16 1:21PM EDT | 2024-12-20 | 3.00 | 3.15 | 3.30 | 0.00 | - | 10 | 3,459 | 24.41% |
| GM250117P00045000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 3.27 | 3.35 | 3.45 | 0.00 | - | 97 | 1,988 | 24.00% |
| GM250321P00045000 | 2024-05-15 12:40PM EDT | 2025-03-21 | 3.80 | 3.90 | 4.00 | 0.00 | - | 321 | 1,237 | 24.74% |
| GM250620P00045000 | 2024-05-20 2:59PM EDT | 2025-06-20 | 4.60 | 4.50 | 4.70 | +0.05 | +1.10% | 1 | 2,221 | 25.49% |
| GM260116P00045000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 5.55 | 5.55 | 5.75 | +0.17 | +3.16% | 3 | 1,137 | 25.20% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 6.45 | 6.25 | 6.75 | 0.00 | - | 1 | 2 | 26.44% |
| GM261218P00045000 | 2024-05-17 9:50AM EDT | 2026-12-18 | 7.12 | 6.75 | 7.35 | 0.00 | - | 1 | 59 | 25.86% |
© 2024 Yahoo. All rights reserved.