General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00025000 | 2024-04-17 2:55PM EDT | 25.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| GM240426C00030000 | 2024-04-18 12:50PM EDT | 30.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| GM240426C00031000 | 2024-04-22 11:20AM EDT | 31.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GM240426C00033000 | 2024-04-11 11:43AM EDT | 33.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GM240426C00034000 | 2024-04-23 1:51PM EDT | 34.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| GM240426C00034500 | 2024-04-23 10:35AM EDT | 34.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| GM240426C00035000 | 2024-04-23 10:35AM EDT | 35.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| GM240426C00035500 | 2024-04-23 10:52AM EDT | 35.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 53 | 72 | 0.00% |
| GM240426C00036000 | 2024-04-23 10:35AM EDT | 36.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GM240426C00036500 | 2024-04-22 10:57AM EDT | 36.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| GM240426C00037000 | 2024-04-23 1:34PM EDT | 37.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| GM240426C00037500 | 2024-04-19 11:56AM EDT | 37.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| GM240426C00038000 | 2024-04-23 2:07PM EDT | 38.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| GM240426C00038500 | 2024-04-23 10:52AM EDT | 38.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| GM240426C00039000 | 2024-04-23 12:30PM EDT | 39.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 99 | 139 | 0.00% |
| GM240426C00039500 | 2024-04-23 10:35AM EDT | 39.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 83 | 107 | 0.00% |
| GM240426C00040000 | 2024-04-23 3:27PM EDT | 40.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 163 | 152 | 0.00% |
| GM240426C00040500 | 2024-04-23 12:32PM EDT | 40.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 61 | 63 | 0.00% |
| GM240426C00041000 | 2024-04-23 3:55PM EDT | 41.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 115 | 260 | 0.00% |
| GM240426C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 0.00% |
| GM240426C00042000 | 2024-04-23 3:50PM EDT | 42.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 403 | 599 | 0.00% |
| GM240426C00042500 | 2024-04-23 3:51PM EDT | 42.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 379 | 1,146 | 0.00% |
| GM240426C00043000 | 2024-04-23 3:07PM EDT | 43.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 910 | 1,566 | 0.00% |
| GM240426C00043500 | 2024-04-23 3:59PM EDT | 43.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,715 | 5,151 | 0.00% |
| GM240426C00044000 | 2024-04-23 3:57PM EDT | 44.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3,202 | 2,957 | 0.00% |
| GM240426C00044500 | 2024-04-23 3:59PM EDT | 44.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,764 | 2,334 | 0.00% |
| GM240426C00045000 | 2024-04-23 3:59PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7,774 | 5,450 | 1.56% |
| GM240426C00045500 | 2024-04-23 3:59PM EDT | 45.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6,880 | 3,571 | 6.25% |
| GM240426C00046000 | 2024-04-23 3:59PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6,293 | 2,237 | 6.25% |
| GM240426C00046500 | 2024-04-23 3:59PM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,797 | 1,119 | 12.50% |
| GM240426C00047000 | 2024-04-23 3:58PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,847 | 2,269 | 12.50% |
| GM240426C00047500 | 2024-04-23 3:52PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 594 | 1,011 | 12.50% |
| GM240426C00048000 | 2024-04-23 3:41PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 757 | 1,010 | 25.00% |
| GM240426C00049000 | 2024-04-23 2:45PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 355 | 25.00% |
| GM240426C00050000 | 2024-04-23 10:38AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 1,337 | 25.00% |
| GM240426C00051000 | 2024-04-23 3:40PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| GM240426C00052000 | 2024-04-22 3:27PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 50.00% |
| GM240426C00053000 | 2024-04-17 10:28AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| GM240426C00054000 | 2024-04-18 1:27PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| GM240426C00055000 | 2024-04-22 3:13PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00030000 | 2024-03-14 10:36AM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 217.19% |
| GM240426P00031000 | 2024-03-13 9:30AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GM240426P00032000 | 2024-03-20 9:52AM EDT | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 156.25% |
| GM240426P00033000 | 2024-04-22 9:30AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 50.00% |
| GM240426P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| GM240426P00034500 | 2024-04-22 3:47PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 292 | 50.00% |
| GM240426P00035000 | 2024-04-22 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 913 | 925 | 50.00% |
| GM240426P00035500 | 2024-04-23 9:30AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 50.00% |
| GM240426P00036000 | 2024-04-22 10:00AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| GM240426P00036500 | 2024-04-23 12:54PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 50.00% |
| GM240426P00037000 | 2024-04-23 10:09AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,853 | 50.00% |
| GM240426P00037500 | 2024-04-23 2:09PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 51 | 50.00% |
| GM240426P00038000 | 2024-04-23 3:37PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 673 | 50.00% |
| GM240426P00038500 | 2024-04-23 3:47PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 403 | 50.00% |
| GM240426P00039000 | 2024-04-23 3:37PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 636 | 50.00% |
| GM240426P00039500 | 2024-04-23 2:24PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 444 | 765 | 25.00% |
| GM240426P00040000 | 2024-04-23 3:58PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 290 | 3,191 | 25.00% |
| GM240426P00040500 | 2024-04-23 2:51PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 450 | 5,985 | 25.00% |
| GM240426P00041000 | 2024-04-23 1:25PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 995 | 4,821 | 25.00% |
| GM240426P00041500 | 2024-04-23 2:53PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,150 | 1,809 | 25.00% |
| GM240426P00042000 | 2024-04-23 3:21PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 718 | 2,013 | 25.00% |
| GM240426P00042500 | 2024-04-23 3:51PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 503 | 3,398 | 12.50% |
| GM240426P00043000 | 2024-04-23 3:59PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,278 | 3,644 | 12.50% |
| GM240426P00043500 | 2024-04-23 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,469 | 2,158 | 12.50% |
| GM240426P00044000 | 2024-04-23 3:59PM EDT | 44.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10,804 | 1,856 | 6.25% |
| GM240426P00044500 | 2024-04-23 3:59PM EDT | 44.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7,145 | 3,320 | 3.13% |
| GM240426P00045000 | 2024-04-23 3:59PM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,842 | 1,490 | 0.00% |
| GM240426P00045500 | 2024-04-23 3:57PM EDT | 45.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,840 | 929 | 0.00% |
| GM240426P00046000 | 2024-04-23 3:59PM EDT | 46.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 685 | 465 | 0.00% |
| GM240426P00046500 | 2024-04-23 3:59PM EDT | 46.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 356 | 124 | 0.00% |
| GM240426P00047000 | 2024-04-23 3:28PM EDT | 47.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 96 | 115 | 0.00% |
| GM240426P00047500 | 2024-04-23 2:05PM EDT | 47.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 58 | 25 | 0.00% |
| GM240426P00048000 | 2024-04-23 3:17PM EDT | 48.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| GM240426P00049000 | 2024-04-23 1:41PM EDT | 49.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| GM240426P00050000 | 2024-04-23 11:34AM EDT | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 23 | 18 | 0.00% |
| GM240426P00052000 | 2024-04-23 11:13AM EDT | 52.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240426P00053000 | 2024-04-23 2:19PM EDT | 53.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GM240426P00054000 | 2024-04-23 2:19PM EDT | 54.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GM240426P00055000 | 2024-04-23 2:19PM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.