General Mills, Inc. (GIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240621C00040000 | 2023-10-19 2:55PM EDT | 40.00 | 23.51 | 24.20 | 26.20 | 0.00 | - | 1 | 5 | 0.00% |
| GIS240621C00045000 | 2024-04-10 10:07AM EDT | 45.00 | 24.98 | 24.90 | 28.10 | 0.00 | - | 1 | 2 | 95.80% |
| GIS240621C00047500 | 2024-01-02 11:08AM EDT | 47.50 | 18.50 | 15.50 | 19.60 | 0.00 | - | 17 | 12 | 0.00% |
| GIS240621C00050000 | 2024-03-15 1:29PM EDT | 50.00 | 16.50 | 14.60 | 19.10 | 0.00 | - | 7 | 8 | 0.00% |
| GIS240621C00052500 | 2024-03-15 1:27PM EDT | 52.50 | 14.42 | 12.00 | 16.00 | 0.00 | - | 13 | 46 | 0.00% |
| GIS240621C00055000 | 2024-04-22 1:51PM EDT | 55.00 | 16.70 | 13.50 | 17.90 | 0.00 | - | 5 | 42 | 84.08% |
| GIS240621C00057500 | 2024-04-24 12:35PM EDT | 57.50 | 14.82 | 11.60 | 16.00 | 0.00 | - | 2 | 329 | 82.42% |
| GIS240621C00060000 | 2024-04-22 2:53PM EDT | 60.00 | 11.92 | 8.50 | 13.00 | 0.00 | - | 1 | 595 | 66.16% |
| GIS240621C00062500 | 2024-04-25 12:10PM EDT | 62.50 | 9.60 | 7.70 | 10.20 | 0.00 | - | 2 | 663 | 53.05% |
| GIS240621C00065000 | 2024-04-30 9:56AM EDT | 65.00 | 6.30 | 6.20 | 8.00 | -0.99 | -13.58% | 2 | 1,364 | 46.97% |
| GIS240621C00067500 | 2024-04-30 3:39PM EDT | 67.50 | 4.10 | 4.10 | 4.30 | -0.01 | -0.24% | 20 | 2,332 | 24.56% |
| GIS240621C00070000 | 2024-04-30 12:37PM EDT | 70.00 | 2.28 | 2.40 | 2.55 | +0.09 | +4.11% | 2 | 1,802 | 21.88% |
| GIS240621C00072500 | 2024-04-30 10:54AM EDT | 72.50 | 1.15 | 1.15 | 1.25 | -0.04 | -3.36% | 5 | 1,444 | 19.65% |
| GIS240621C00075000 | 2024-04-30 12:17PM EDT | 75.00 | 0.48 | 0.45 | 0.60 | -0.02 | -4.00% | 6 | 1,950 | 19.63% |
| GIS240621C00077500 | 2024-04-29 2:18PM EDT | 77.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 362 | 20.48% |
| GIS240621C00080000 | 2024-04-26 1:55PM EDT | 80.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 1 | 199 | 21.39% |
| GIS240621C00082500 | 2024-04-26 2:35PM EDT | 82.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 23.44% |
| GIS240621C00085000 | 2024-03-21 10:38AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 516 | 26.95% |
| GIS240621C00087500 | 2024-04-02 2:17PM EDT | 87.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 30.27% |
| GIS240621C00090000 | 2024-04-25 3:54PM EDT | 90.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 394 | 51.22% |
| GIS240621C00092500 | 2024-03-04 10:35AM EDT | 92.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 55.13% |
| GIS240621C00095000 | 2024-03-13 11:58AM EDT | 95.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 47 | 63.16% |
| GIS240621C00097500 | 2023-08-11 10:10AM EDT | 97.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 17 | 52.59% |
| GIS240621C00100000 | 2024-04-10 9:42AM EDT | 100.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 50.20% |
| GIS240621C00105000 | 2024-04-17 11:44AM EDT | 105.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 57 | 79.10% |
| GIS240621C00110000 | 2023-08-11 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 118 | 56.54% |
| GIS240621C00115000 | 2023-05-30 3:59PM EDT | 115.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 3 | 115.09% |
| GIS240621C00125000 | 2023-05-17 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| GIS240621C00130000 | 2023-08-09 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240621P00032500 | 2024-04-16 12:00PM EDT | 32.50 | 0.38 | 0.00 | 1.45 | 0.00 | - | - | 1 | 137.50% |
| GIS240621P00035000 | 2023-11-16 10:39AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 17 | 101.47% |
| GIS240621P00037500 | 2023-10-06 12:06PM EDT | 37.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 13 | 13 | 79.69% |
| GIS240621P00040000 | 2023-10-30 3:23PM EDT | 40.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 14 | 118.02% |
| GIS240621P00042500 | 2023-10-02 11:43AM EDT | 42.50 | 0.36 | 0.05 | 0.35 | 0.00 | - | - | 1 | 73.24% |
| GIS240621P00045000 | 2024-04-15 9:58AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 53.13% |
| GIS240621P00047500 | 2024-03-20 9:44AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,306 | 25.00% |
| GIS240621P00050000 | 2024-04-25 3:16PM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 177 | 49.81% |
| GIS240621P00052500 | 2024-04-19 1:20PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 43 | 52.83% |
| GIS240621P00055000 | 2024-04-25 3:16PM EDT | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 21 | 344 | 35.16% |
| GIS240621P00057500 | 2024-04-23 10:32AM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 222 | 29.79% |
| GIS240621P00060000 | 2024-04-29 11:48AM EDT | 60.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 3 | 1,526 | 26.56% |
| GIS240621P00062500 | 2024-04-29 9:56AM EDT | 62.50 | 0.18 | 0.15 | 0.20 | 0.00 | - | 1 | 610 | 22.46% |
| GIS240621P00065000 | 2024-04-30 1:46PM EDT | 65.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 13 | 1,175 | 19.61% |
| GIS240621P00067500 | 2024-04-30 2:08PM EDT | 67.50 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 21 | 711 | 17.99% |
| GIS240621P00070000 | 2024-04-30 3:53PM EDT | 70.00 | 1.50 | 1.40 | 1.50 | -0.20 | -11.76% | 31 | 2,510 | 16.27% |
| GIS240621P00072500 | 2024-04-29 9:44AM EDT | 72.50 | 2.40 | 2.65 | 2.80 | 0.00 | - | 9 | 1,516 | 14.64% |
| GIS240621P00075000 | 2024-04-29 2:36PM EDT | 75.00 | 5.00 | 3.40 | 6.30 | 0.00 | - | 2 | 66 | 32.74% |
| GIS240621P00077500 | 2024-04-10 2:40PM EDT | 77.50 | 9.10 | 5.10 | 9.00 | 0.00 | - | 37 | 12 | 41.90% |
| GIS240621P00080000 | 2024-04-25 2:52PM EDT | 80.00 | 9.40 | 7.60 | 11.70 | 0.00 | - | 75 | 314 | 50.51% |
| GIS240621P00082500 | 2024-02-05 10:32AM EDT | 82.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GIS240621P00085000 | 2023-12-18 12:24PM EDT | 85.00 | 18.90 | 19.70 | 24.00 | 0.00 | - | 1 | 0 | 115.21% |
| GIS240621P00087500 | 2024-03-01 4:43PM EDT | 87.50 | 23.74 | 15.60 | 20.10 | 0.00 | - | 2 | 3 | 77.69% |
| GIS240621P00090000 | 2024-04-19 12:43PM EDT | 90.00 | 19.75 | 17.30 | 21.60 | 0.00 | - | 1 | 1 | 70.75% |
| GIS240621P00092500 | 2023-08-16 2:53PM EDT | 92.50 | 20.80 | 25.70 | 28.30 | 0.00 | - | 51 | 16 | 108.55% |
| GIS240621P00095000 | 2023-08-16 2:53PM EDT | 95.00 | 23.70 | 28.10 | 30.60 | 0.00 | - | 51 | 17 | 111.87% |
| GIS240621P00100000 | 2024-01-10 3:53PM EDT | 100.00 | 36.83 | 35.20 | 40.00 | 0.00 | - | 259 | 0 | 154.47% |
| GIS240621P00105000 | 2024-01-10 4:39PM EDT | 105.00 | 41.60 | 40.20 | 45.00 | 0.00 | - | 3 | 0 | 163.28% |
| GIS240621P00110000 | 2024-01-10 4:39PM EDT | 110.00 | 46.63 | 45.30 | 50.00 | 0.00 | - | - | 0 | 171.95% |
© 2024 Yahoo. All rights reserved.