General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00049000 | 2024-05-17 3:06PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 252 | 40.63% |
| GM240531C00049000 | 2024-05-20 10:52AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 40 | 573 | 26.37% |
| GM240607C00049000 | 2024-05-20 3:09PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 23 | 183 | 23.63% |
| GM240614C00049000 | 2024-05-20 2:05PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.11 | -0.12 | -54.55% | 10 | 83 | 23.05% |
| GM240621C00049000 | 2024-05-20 2:26PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.15 | -0.10 | -38.46% | 2,489 | 2,711 | 22.07% |
| GM240628C00049000 | 2024-05-17 3:28PM EDT | 2024-06-28 | 0.28 | 0.18 | 0.23 | 0.00 | - | 1 | 4 | 22.61% |
| GM240719C00049000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 0.42 | 0.39 | 0.44 | -0.16 | -27.59% | 513 | 1,832 | 22.80% |
| GM240816C00049000 | 2024-05-20 2:43PM EDT | 2024-08-16 | 1.00 | 0.95 | 0.99 | -0.24 | -19.35% | 8 | 271 | 26.73% |
| GM240920C00049000 | 2024-05-20 2:00PM EDT | 2024-09-20 | 1.38 | 1.29 | 1.37 | -0.26 | -15.85% | 4 | 395 | 26.76% |
| GM241018C00049000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 2.05 | 1.63 | 1.72 | 0.00 | - | 4 | 159 | 27.44% |
| GM241115C00049000 | 2024-05-14 3:41PM EDT | 2024-11-15 | 2.28 | 2.18 | 2.20 | 0.00 | - | 1 | 185 | 29.24% |
| GM241220C00049000 | 2024-05-15 12:29PM EDT | 2024-12-20 | 2.80 | 2.49 | 2.58 | 0.00 | - | 372 | 429 | 29.60% |
| GM250117C00049000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 3.15 | 2.78 | 2.88 | -0.10 | -3.08% | 2 | 60 | 29.94% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00049000 | 2024-05-17 1:43PM EDT | 2024-05-24 | 3.17 | 2.97 | 3.95 | 0.00 | - | 34 | 21 | 50.00% |
| GM240621P00049000 | 2024-05-13 10:48AM EDT | 2024-06-21 | 3.40 | 3.90 | 5.65 | 0.00 | - | 1 | 2 | 60.43% |
| GM240719P00049000 | 2024-05-13 9:35AM EDT | 2024-07-19 | 3.65 | 3.55 | 4.90 | 0.00 | - | 10 | 159 | 32.72% |
| GM240816P00049000 | 2024-05-07 2:31PM EDT | 2024-08-16 | 4.50 | 2.68 | 4.70 | 0.00 | - | 80 | 262 | 24.32% |
| GM240920P00049000 | 2024-05-10 9:44AM EDT | 2024-09-20 | 4.65 | 4.60 | 5.15 | 0.00 | - | 1 | 203 | 25.59% |
| GM241018P00049000 | 2024-05-16 3:56PM EDT | 2024-10-18 | 4.45 | 4.75 | 5.45 | 0.00 | - | - | 56 | 25.97% |
| GM241115P00049000 | 2024-05-17 9:46AM EDT | 2024-11-15 | 4.95 | 4.80 | 5.35 | 0.00 | - | 35 | 47 | 22.97% |
| GM250117P00049000 | 2024-05-13 10:35AM EDT | 2025-01-17 | 5.26 | 5.45 | 5.65 | 0.00 | - | 10 | 20 | 21.99% |
© 2024 Yahoo. All rights reserved.