General Mills, Inc. (GIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS250117C00035000 | 2024-04-11 12:06PM EDT | 35.00 | 32.66 | 35.00 | 38.20 | 0.00 | - | 1 | 5 | 62.82% |
| GIS250117C00037500 | 2022-12-16 1:06PM EDT | 37.50 | 48.70 | 44.20 | 47.50 | 0.00 | - | 1 | 0 | 159.17% |
| GIS250117C00040000 | 2024-04-12 1:15PM EDT | 40.00 | 26.40 | 28.60 | 33.20 | 0.00 | - | 1 | 13 | 69.60% |
| GIS250117C00042500 | 2023-12-08 2:54PM EDT | 42.50 | 23.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GIS250117C00045000 | 2024-03-18 10:57AM EDT | 45.00 | 23.00 | 22.00 | 26.80 | 0.00 | - | 1 | 33 | 45.92% |
| GIS250117C00047500 | 2024-04-03 2:22PM EDT | 47.50 | 23.02 | 21.90 | 26.40 | 0.00 | - | 2 | 1 | 58.69% |
| GIS250117C00050000 | 2024-04-11 10:33AM EDT | 50.00 | 18.90 | 19.10 | 24.00 | 0.00 | - | 1 | 107 | 54.19% |
| GIS250117C00052500 | 2024-04-05 11:08AM EDT | 52.50 | 18.29 | 18.70 | 21.20 | 0.00 | - | 1 | 304 | 47.23% |
| GIS250117C00055000 | 2024-04-26 12:59PM EDT | 55.00 | 17.78 | 16.00 | 19.00 | 0.00 | - | 2 | 153 | 44.31% |
| GIS250117C00057500 | 2024-04-22 1:28PM EDT | 57.50 | 15.60 | 14.60 | 15.10 | 0.00 | - | 3 | 185 | 31.28% |
| GIS250117C00060000 | 2024-04-26 1:18PM EDT | 60.00 | 13.33 | 10.90 | 14.00 | 0.00 | - | 2 | 608 | 34.94% |
| GIS250117C00062500 | 2024-04-18 9:51AM EDT | 62.50 | 10.00 | 10.80 | 11.10 | 0.00 | - | 2 | 108 | 28.31% |
| GIS250117C00065000 | 2024-04-25 10:58AM EDT | 65.00 | 9.10 | 9.00 | 9.30 | -0.80 | -8.08% | 20 | 813 | 27.10% |
| GIS250117C00067500 | 2024-04-25 1:09PM EDT | 67.50 | 8.13 | 7.30 | 7.60 | 0.00 | - | 3 | 1,862 | 25.79% |
| GIS250117C00070000 | 2024-04-30 11:36AM EDT | 70.00 | 5.78 | 5.90 | 6.10 | -0.72 | -11.08% | 5 | 969 | 24.75% |
| GIS250117C00072500 | 2024-04-30 11:54AM EDT | 72.50 | 4.50 | 4.60 | 4.80 | +0.03 | +0.67% | 4 | 2,058 | 23.88% |
| GIS250117C00075000 | 2024-04-30 12:58PM EDT | 75.00 | 3.50 | 3.60 | 3.70 | +0.10 | +2.94% | 5 | 939 | 23.16% |
| GIS250117C00077500 | 2024-04-26 2:18PM EDT | 77.50 | 3.20 | 2.70 | 2.85 | 0.00 | - | 1 | 517 | 22.80% |
| GIS250117C00080000 | 2024-04-30 9:56AM EDT | 80.00 | 1.95 | 2.00 | 2.15 | 0.00 | - | 20 | 415 | 22.45% |
| GIS250117C00082500 | 2024-04-23 10:16AM EDT | 82.50 | 1.82 | 1.50 | 1.60 | 0.00 | - | 2 | 291 | 22.17% |
| GIS250117C00085000 | 2024-04-24 12:07PM EDT | 85.00 | 1.11 | 1.10 | 1.20 | -0.34 | -23.45% | 11 | 917 | 22.10% |
| GIS250117C00087500 | 2024-03-28 10:25AM EDT | 87.50 | 0.80 | 0.90 | 1.00 | 0.00 | - | 1 | 255 | 22.83% |
| GIS250117C00090000 | 2024-04-25 1:10PM EDT | 90.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 1 | 347 | 22.39% |
| GIS250117C00092500 | 2024-04-25 3:46PM EDT | 92.50 | 0.56 | 0.40 | 0.55 | 0.00 | - | 1 | 38 | 22.71% |
| GIS250117C00095000 | 2024-04-23 1:45PM EDT | 95.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 63 | 22.63% |
| GIS250117C00097500 | 2024-02-12 10:30AM EDT | 97.50 | 0.30 | 0.20 | 0.65 | 0.00 | - | 1 | 25 | 26.88% |
| GIS250117C00100000 | 2024-04-02 1:29PM EDT | 100.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 48 | 24.07% |
| GIS250117C00105000 | 2023-10-20 3:55PM EDT | 105.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 27 | 31.74% |
| GIS250117C00110000 | 2024-04-24 1:43PM EDT | 110.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 30.64% |
| GIS250117C00115000 | 2024-01-16 10:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| GIS250117C00120000 | 2024-02-29 3:28PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 39.80% |
| GIS250117C00125000 | 2023-06-20 2:07PM EDT | 125.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 55.25% |
| GIS250117C00130000 | 2023-04-13 1:56PM EDT | 130.00 | 0.60 | 0.60 | 1.20 | 0.00 | - | 1 | 8 | 48.88% |
| GIS250117C00135000 | 2023-08-30 3:48PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 37.99% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS250117P00032500 | 2024-03-28 12:31PM EDT | 32.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 109 | 47.61% |
| GIS250117P00035000 | 2023-12-08 4:40PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GIS250117P00037500 | 2024-02-20 4:56PM EDT | 37.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 51.81% |
| GIS250117P00040000 | 2024-04-18 10:35AM EDT | 40.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 1 | 48 | 40.02% |
| GIS250117P00042500 | 2024-04-18 2:19PM EDT | 42.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 25 | 37.33% |
| GIS250117P00045000 | 2024-04-30 10:00AM EDT | 45.00 | 0.25 | 0.05 | 0.50 | +0.05 | +25.00% | 5 | 73 | 35.45% |
| GIS250117P00047500 | 2024-04-25 12:21PM EDT | 47.50 | 0.30 | 0.10 | 0.40 | 0.00 | - | 5 | 1,791 | 30.32% |
| GIS250117P00050000 | 2024-04-24 9:34AM EDT | 50.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 263 | 27.81% |
| GIS250117P00052500 | 2024-04-12 3:53PM EDT | 52.50 | 1.05 | 0.50 | 0.65 | 0.00 | - | 144 | 364 | 27.00% |
| GIS250117P00055000 | 2024-04-29 9:56AM EDT | 55.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 986 | 25.61% |
| GIS250117P00057500 | 2024-04-24 3:53PM EDT | 57.50 | 1.00 | 1.00 | 1.10 | 0.00 | - | 10 | 619 | 24.20% |
| GIS250117P00060000 | 2024-04-25 11:51AM EDT | 60.00 | 1.36 | 1.35 | 1.50 | 0.00 | - | 4 | 423 | 23.30% |
| GIS250117P00062500 | 2024-04-26 3:13PM EDT | 62.50 | 1.87 | 1.85 | 2.00 | 0.00 | - | 1 | 213 | 22.34% |
| GIS250117P00065000 | 2024-04-26 3:13PM EDT | 65.00 | 2.47 | 2.50 | 2.65 | 0.00 | - | 1 | 1,238 | 21.47% |
| GIS250117P00067500 | 2024-04-22 10:29AM EDT | 67.50 | 3.30 | 3.30 | 3.50 | 0.00 | - | 2 | 270 | 20.78% |
| GIS250117P00070000 | 2024-04-25 11:29AM EDT | 70.00 | 4.10 | 4.20 | 5.50 | 0.00 | - | 1 | 1,351 | 24.18% |
| GIS250117P00072500 | 2024-04-24 11:54AM EDT | 72.50 | 5.12 | 5.40 | 5.60 | 0.00 | - | 1 | 164 | 18.69% |
| GIS250117P00075000 | 2024-04-24 1:50PM EDT | 75.00 | 6.29 | 6.80 | 8.30 | 0.00 | - | 1 | 331 | 23.44% |
| GIS250117P00077500 | 2024-03-04 10:44AM EDT | 77.50 | 14.40 | 8.60 | 10.20 | 0.00 | - | 1 | 222 | 24.23% |
| GIS250117P00080000 | 2024-03-28 10:16AM EDT | 80.00 | 10.90 | 8.70 | 11.10 | 0.00 | - | 1 | 150 | 19.46% |
| GIS250117P00082500 | 2024-03-28 10:16AM EDT | 82.50 | 13.00 | 12.00 | 13.20 | 0.00 | - | 1 | 148 | 19.65% |
| GIS250117P00085000 | 2024-02-14 4:16PM EDT | 85.00 | 22.60 | 16.40 | 21.00 | 0.00 | - | 151 | 155 | 47.67% |
| GIS250117P00087500 | 2024-02-14 4:16PM EDT | 87.50 | 25.60 | 19.10 | 23.50 | 0.00 | - | 250 | 127 | 50.33% |
| GIS250117P00090000 | 2024-04-24 2:59PM EDT | 90.00 | 19.00 | 17.40 | 21.80 | 0.00 | - | 100 | 18 | 32.67% |
| GIS250117P00092500 | 2024-04-25 2:52PM EDT | 92.50 | 21.90 | 20.00 | 24.30 | 0.00 | - | 75 | 23 | 34.74% |
| GIS250117P00095000 | 2023-09-19 11:09AM EDT | 95.00 | 29.40 | 30.90 | 33.90 | 0.00 | - | 2 | 2 | 63.67% |
| GIS250117P00100000 | 2023-07-05 12:51PM EDT | 100.00 | 23.37 | 24.80 | 28.40 | 0.00 | - | 10 | 0 | 0.00% |
| GIS250117P00105000 | 2023-05-24 12:34PM EDT | 105.00 | 20.50 | 22.40 | 25.70 | 0.00 | - | 2 | 2 | 0.00% |
| GIS250117P00110000 | 2023-06-12 1:10PM EDT | 110.00 | 28.65 | 32.50 | 37.50 | 0.00 | - | 10 | 2 | 0.00% |
| GIS250117P00130000 | 2023-06-06 3:29PM EDT | 130.00 | 46.30 | 51.50 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.