General Mills, Inc. (GIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS241018C00035000 | 2024-09-20 10:12AM EDT | 35.00 | 39.68 | 34.20 | 38.30 | 0.00 | - | 3 | 0 | 262.50% |
| GIS241018C00040000 | 2024-10-10 11:18AM EDT | 40.00 | 31.84 | 29.20 | 33.30 | 0.00 | - | 6 | 6 | 215.63% |
| GIS241018C00050000 | 2024-09-19 1:24PM EDT | 50.00 | 24.59 | 20.40 | 23.10 | 0.00 | - | 1 | 0 | 238.28% |
| GIS241018C00055000 | 2024-10-08 2:38PM EDT | 55.00 | 17.49 | 15.40 | 18.10 | 0.00 | - | 2 | 0 | 185.94% |
| GIS241018C00057500 | 2024-10-09 2:48PM EDT | 57.50 | 14.65 | 13.00 | 14.20 | 0.00 | - | 700 | 0 | 156.64% |
| GIS241018C00060000 | 2024-09-03 10:52AM EDT | 60.00 | 12.90 | 12.60 | 12.80 | 0.00 | - | 5 | 9 | 194.04% |
| GIS241018C00062500 | 2024-10-09 2:48PM EDT | 62.50 | 9.70 | 8.30 | 9.40 | 0.00 | - | 700 | 0 | 77.15% |
| GIS241018C00065000 | 2024-10-09 2:48PM EDT | 65.00 | 7.20 | 5.80 | 6.40 | 0.00 | - | 5,612 | 1 | 63.09% |
| GIS241018C00067500 | 2024-10-09 2:48PM EDT | 67.50 | 4.70 | 3.60 | 3.90 | 0.00 | - | 4,231 | 1 | 42.48% |
| GIS241018C00070000 | 2024-10-15 2:41PM EDT | 70.00 | 1.35 | 1.30 | 1.45 | +0.31 | +29.81% | 566 | 399 | 22.36% |
| GIS241018C00072500 | 2024-10-15 3:00PM EDT | 72.50 | 0.15 | 0.10 | 0.20 | +0.08 | +114.29% | 841 | 1,337 | 21.49% |
| GIS241018C00075000 | 2024-10-15 1:37PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 522 | 3,704 | 30.27% |
| GIS241018C00077500 | 2024-10-15 12:09PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 997 | 44.92% |
| GIS241018C00080000 | 2024-10-15 2:46PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 11 | 963 | 52.34% |
| GIS241018C00082500 | 2024-09-25 11:01AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 64.06% |
| GIS241018C00085000 | 2024-10-01 10:37AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 169 | 75.00% |
| GIS241018C00090000 | 2024-09-18 2:10PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 104.30% |
| GIS241018C00095000 | 2024-09-09 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 175.20% |
| GIS241018C00100000 | 2024-09-17 12:03PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 198.44% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS241018P00032500 | 2024-07-12 2:15PM EDT | 32.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 3 | 435.94% |
| GIS241018P00040000 | 2024-04-08 12:02PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 333.01% |
| GIS241018P00045000 | 2024-08-27 9:51AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 274.22% |
| GIS241018P00047500 | 2024-08-12 12:47PM EDT | 47.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 246.88% |
| GIS241018P00050000 | 2024-09-10 11:24AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 71 | 76 | 220.90% |
| GIS241018P00055000 | 2024-09-25 1:03PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 995 | 107.03% |
| GIS241018P00057500 | 2024-10-07 3:34PM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 241 | 112.11% |
| GIS241018P00060000 | 2024-10-09 9:30AM EDT | 60.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 417 | 74.22% |
| GIS241018P00062500 | 2024-10-10 11:50AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 487 | 58.59% |
| GIS241018P00065000 | 2024-10-14 1:30PM EDT | 65.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 16 | 640 | 55.86% |
| GIS241018P00067500 | 2024-10-15 11:09AM EDT | 67.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 327 | 31.64% |
| GIS241018P00070000 | 2024-10-15 2:46PM EDT | 70.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 90 | 2,296 | 21.49% |
| GIS241018P00072500 | 2024-10-15 1:43PM EDT | 72.50 | 1.35 | 1.35 | 1.50 | -0.32 | -19.16% | 33 | 857 | 22.85% |
| GIS241018P00075000 | 2024-10-14 3:26PM EDT | 75.00 | 4.10 | 3.60 | 3.90 | -0.10 | -2.38% | 5 | 451 | 37.70% |
| GIS241018P00077500 | 2024-10-14 3:26PM EDT | 77.50 | 6.70 | 6.00 | 6.50 | 0.00 | - | 21 | 50 | 62.79% |
| GIS241018P00080000 | 2024-10-11 3:25PM EDT | 80.00 | 8.99 | 8.10 | 9.60 | 0.00 | - | 11 | 1 | 63.28% |
| GIS241018P00082500 | 2024-09-30 1:15PM EDT | 82.50 | 9.30 | 11.00 | 12.10 | 0.00 | - | 1 | 2 | 99.02% |
| GIS241018P00085000 | 2024-09-30 1:15PM EDT | 85.00 | 11.80 | 13.70 | 13.90 | 0.00 | - | 2 | 2 | 76.56% |
| GIS241018P00090000 | 2024-09-30 1:15PM EDT | 90.00 | 16.80 | 17.00 | 19.60 | 0.00 | - | 2 | 2 | 183.50% |
© 2024 Yahoo. All rights reserved.