General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00047000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 253 | 5,408 | 33.20% |
| GM240524C00047000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.17 | 0.15 | 0.17 | +0.03 | +21.43% | 2,693 | 2,143 | 20.51% |
| GM240531C00047000 | 2024-05-16 3:07PM EDT | 2024-05-31 | 0.35 | 0.32 | 0.36 | +0.05 | +16.67% | 103 | 461 | 21.34% |
| GM240607C00047000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 0.53 | 0.50 | 0.63 | +0.11 | +26.19% | 25 | 250 | 24.27% |
| GM240614C00047000 | 2024-05-16 12:54PM EDT | 2024-06-14 | 0.75 | 0.62 | 0.88 | +0.20 | +36.36% | 24 | 14 | 26.27% |
| GM240621C00047000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 0.84 | 0.76 | 0.81 | +0.16 | +23.53% | 582 | 14,679 | 22.32% |
| GM240628C00047000 | 2024-05-16 12:31PM EDT | 2024-06-28 | 1.00 | 0.73 | 0.98 | +0.12 | +13.64% | 13 | 1,776 | 23.24% |
| GM240719C00047000 | 2024-05-16 3:12PM EDT | 2024-07-19 | 1.39 | 1.31 | 1.35 | +0.25 | +21.93% | 361 | 2,029 | 24.00% |
| GM240816C00047000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 2.02 | 2.02 | 2.07 | +0.15 | +8.02% | 5,089 | 707 | 27.93% |
| GM240920C00047000 | 2024-05-16 2:39PM EDT | 2024-09-20 | 2.48 | 2.46 | 2.51 | +0.18 | +7.83% | 26 | 14,736 | 27.86% |
| GM241018C00047000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 2.87 | 2.85 | 2.92 | +0.26 | +9.96% | 180 | 4,917 | 28.66% |
| GM241115C00047000 | 2024-05-14 9:40AM EDT | 2024-11-15 | 3.25 | 3.40 | 3.50 | 0.00 | - | 12 | 214 | 30.86% |
| GM241220C00047000 | 2024-05-16 1:05PM EDT | 2024-12-20 | 3.95 | 3.80 | 3.90 | +0.20 | +5.33% | 2 | 1,493 | 31.09% |
| GM250117C00047000 | 2024-05-15 2:16PM EDT | 2025-01-17 | 3.94 | 4.15 | 4.25 | 0.00 | - | 1 | 3,833 | 31.60% |
| GM250321C00047000 | 2024-05-15 2:44PM EDT | 2025-03-21 | 5.11 | 4.95 | 5.20 | +0.41 | +8.72% | 4 | 113 | 33.85% |
| GM250620C00047000 | 2024-05-16 11:31AM EDT | 2025-06-20 | 6.30 | 5.60 | 6.30 | +0.69 | +12.30% | 1 | 1,132 | 35.52% |
| GM260116C00047000 | 2024-05-15 1:17PM EDT | 2026-01-16 | 7.95 | 7.65 | 8.90 | +0.50 | +6.71% | 9 | 556 | 39.91% |
| GM260618C00047000 | 2024-05-08 1:08PM EDT | 2026-06-18 | 9.10 | 8.90 | 9.40 | 0.00 | - | 3 | 109 | 37.61% |
| GM261218C00047000 | 2024-05-16 1:55PM EDT | 2026-12-18 | 10.26 | 10.15 | 11.50 | -0.09 | -0.87% | 2 | 85 | 41.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00047000 | 2024-05-16 11:20AM EDT | 2024-05-17 | 1.19 | 1.06 | 1.36 | -0.36 | -23.23% | 19 | 247 | 66.41% |
| GM240524P00047000 | 2024-05-15 11:41AM EDT | 2024-05-24 | 1.67 | 1.21 | 1.29 | 0.00 | - | 4 | 101 | 20.02% |
| GM240531P00047000 | 2024-05-16 1:03PM EDT | 2024-05-31 | 1.29 | 1.24 | 1.61 | -0.20 | -13.42% | 101 | 52 | 25.00% |
| GM240607P00047000 | 2024-05-09 2:15PM EDT | 2024-06-07 | 2.11 | 1.45 | 1.67 | 0.00 | - | 4 | 23 | 22.12% |
| GM240621P00047000 | 2024-05-16 10:13AM EDT | 2024-06-21 | 1.80 | 1.79 | 1.83 | -0.53 | -22.75% | 18 | 454 | 20.29% |
| GM240719P00047000 | 2024-05-16 1:00PM EDT | 2024-07-19 | 2.09 | 2.16 | 2.20 | -0.39 | -15.73% | 11 | 598 | 20.26% |
| GM240816P00047000 | 2024-05-16 12:58PM EDT | 2024-08-16 | 2.64 | 2.66 | 2.73 | -0.46 | -14.84% | 3 | 155 | 22.78% |
| GM240920P00047000 | 2024-05-15 3:11PM EDT | 2024-09-20 | 3.30 | 3.00 | 3.10 | 0.00 | - | 6 | 3,800 | 22.85% |
| GM241018P00047000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.30 | -0.20 | -5.80% | 162 | 2,584 | 22.38% |
| GM241115P00047000 | 2024-05-02 3:02PM EDT | 2024-11-15 | 4.45 | 3.60 | 3.70 | 0.00 | - | 800 | 802 | 23.69% |
| GM241220P00047000 | 2024-05-13 3:21PM EDT | 2024-12-20 | 4.25 | 3.05 | 4.00 | 0.00 | - | 199 | 1,951 | 23.83% |
| GM250117P00047000 | 2024-05-15 10:10AM EDT | 2025-01-17 | 4.40 | 4.05 | 4.20 | 0.00 | - | 10 | 1,096 | 23.77% |
| GM250321P00047000 | 2024-05-15 9:45AM EDT | 2025-03-21 | 4.90 | 3.70 | 5.15 | 0.00 | - | 152 | 90 | 26.86% |
| GM250620P00047000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 5.55 | 5.20 | 5.50 | 0.00 | - | 318 | 748 | 25.43% |
| GM260116P00047000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 6.55 | 5.95 | 7.75 | 0.00 | - | 900 | 1,016 | 30.15% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 6.95 | 8.05 | 0.00 | - | 1 | 1 | 25.25% |
© 2024 Yahoo. All rights reserved.