General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00046000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.14 | -0.24 | -63.16% | 1,611 | 2,730 | 23.83% |
| GM240531C00046000 | 2024-05-20 3:42PM EDT | 2024-05-31 | 0.34 | 0.30 | 0.32 | -0.24 | -41.38% | 442 | 782 | 21.34% |
| GM240607C00046000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 0.51 | 0.46 | 0.49 | -0.29 | -36.25% | 98 | 449 | 21.39% |
| GM240614C00046000 | 2024-05-20 3:31PM EDT | 2024-06-14 | 0.68 | 0.64 | 0.67 | -0.35 | -33.98% | 24 | 912 | 22.22% |
| GM240621C00046000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 0.80 | 0.78 | 0.80 | -0.28 | -25.93% | 1,171 | 11,255 | 22.17% |
| GM240628C00046000 | 2024-05-20 11:59AM EDT | 2024-06-28 | 1.10 | 0.93 | 0.95 | -0.20 | -15.38% | 6 | 8 | 22.71% |
| GM240719C00046000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 1.32 | 1.31 | 1.34 | -0.34 | -20.48% | 946 | 7,798 | 23.73% |
| GM240816C00046000 | 2024-05-20 3:02PM EDT | 2024-08-16 | 2.03 | 2.03 | 2.04 | -0.37 | -15.42% | 140 | 1,070 | 27.59% |
| GM240920C00046000 | 2024-05-20 3:33PM EDT | 2024-09-20 | 2.53 | 2.46 | 2.50 | -0.40 | -13.65% | 383 | 899 | 27.74% |
| GM241018C00046000 | 2024-05-20 9:40AM EDT | 2024-10-18 | 3.20 | 2.83 | 2.90 | -0.15 | -4.48% | 5 | 970 | 28.49% |
| GM241115C00046000 | 2024-05-17 9:30AM EDT | 2024-11-15 | 4.43 | 3.35 | 3.45 | 0.00 | - | 1 | 446 | 30.53% |
| GM241220C00046000 | 2024-05-20 2:52PM EDT | 2024-12-20 | 3.85 | 3.80 | 3.90 | -0.42 | -9.84% | 12 | 161 | 31.19% |
| GM250117C00046000 | 2024-05-17 10:51AM EDT | 2025-01-17 | 4.62 | 4.10 | 4.20 | 0.00 | - | 1 | 77 | 31.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00046000 | 2024-05-20 3:44PM EDT | 2024-05-24 | 0.91 | 0.96 | 1.02 | +0.31 | +51.67% | 513 | 855 | 23.05% |
| GM240531P00046000 | 2024-05-20 3:01PM EDT | 2024-05-31 | 1.15 | 1.11 | 1.16 | +0.36 | +45.57% | 35 | 208 | 19.53% |
| GM240607P00046000 | 2024-05-20 2:28PM EDT | 2024-06-07 | 1.26 | 1.31 | 1.38 | +0.21 | +20.00% | 10 | 141 | 21.39% |
| GM240614P00046000 | 2024-05-20 3:31PM EDT | 2024-06-14 | 1.45 | 1.47 | 1.72 | +0.25 | +20.83% | 5 | 12 | 25.73% |
| GM240621P00046000 | 2024-05-20 3:14PM EDT | 2024-06-21 | 1.52 | 1.59 | 1.62 | +0.26 | +20.63% | 448 | 7,633 | 20.80% |
| GM240628P00046000 | 2024-05-20 12:28PM EDT | 2024-06-28 | 1.52 | 1.62 | 1.82 | +0.08 | +5.56% | 2 | 7 | 22.36% |
| GM240719P00046000 | 2024-05-20 1:17PM EDT | 2024-07-19 | 1.91 | 1.93 | 1.97 | +0.22 | +13.02% | 21 | 2,430 | 20.14% |
| GM240816P00046000 | 2024-05-20 2:40PM EDT | 2024-08-16 | 2.43 | 2.47 | 2.50 | +0.17 | +7.52% | 13 | 2,569 | 22.71% |
| GM240920P00046000 | 2024-05-20 2:52PM EDT | 2024-09-20 | 2.81 | 2.79 | 2.84 | +0.32 | +12.85% | 11 | 384 | 22.47% |
| GM241018P00046000 | 2024-05-17 1:05PM EDT | 2024-10-18 | 2.73 | 3.00 | 3.10 | 0.00 | - | 10 | 363 | 22.53% |
| GM241115P00046000 | 2024-05-17 9:30AM EDT | 2024-11-15 | 3.14 | 3.35 | 3.50 | 0.00 | - | 1 | 228 | 23.88% |
| GM241220P00046000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 3.70 | 3.65 | 3.75 | -0.15 | -3.90% | 8 | 195 | 23.66% |
| GM250117P00046000 | 2024-05-20 11:14AM EDT | 2025-01-17 | 3.65 | 3.85 | 3.95 | +0.05 | +1.39% | 25 | 366 | 23.61% |
© 2024 Yahoo. All rights reserved.