Canada markets closed

General Mills, Inc. (GIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.50+0.02 (+0.03%)
At close: 04:00PM EDT
78.63 +0.13 (+0.17%)
After hours: 05:04PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GIS221021C000500002022-09-22 9:30AM EDT50.0030.2528.3028.700.00-56950.00%
GIS221021C000550002022-10-03 11:04AM EDT55.0022.6023.3023.700.00-11090.23%
GIS221021C000575002022-09-21 10:50AM EDT57.5023.0620.8021.200.00-81580.66%
GIS221021C000600002022-09-23 9:55AM EDT60.0020.0518.3018.700.00-13571.29%
GIS221021C000625002022-10-04 1:20PM EDT62.5015.4015.9016.20+3.52+29.63%12162.21%
GIS221021C000650002022-10-04 12:46PM EDT65.0013.2713.4013.70+1.00+8.15%87953.32%
GIS221021C000675002022-10-04 1:20PM EDT67.5010.4010.9011.20-0.55-5.02%919244.63%
GIS221021C000700002022-10-04 1:05PM EDT70.008.058.408.60-0.43-5.07%1994630.86%
GIS221021C000725002022-10-04 1:37PM EDT72.505.705.906.20-0.30-5.00%1092927.15%
GIS221021C000750002022-10-04 3:47PM EDT75.003.653.603.90-0.28-7.12%882,30323.02%
GIS221021C000775002022-10-04 3:51PM EDT77.501.801.751.95-0.24-11.76%11215,53620.17%
GIS221021C000800002022-10-04 3:56PM EDT80.000.700.650.70-0.05-6.67%1726,27618.75%
GIS221021C000825002022-10-04 3:48PM EDT82.500.180.150.25-0.07-28.00%1173,98720.36%
GIS221021C000850002022-10-04 1:18PM EDT85.000.070.050.10-0.03-30.00%71,30322.66%
GIS221021C000875002022-10-03 3:58PM EDT87.500.060.000.10+0.01+20.00%118928.91%
GIS221021C000900002022-10-03 1:08PM EDT90.000.040.000.100.00-115534.77%
GIS221021C000950002022-09-22 10:22AM EDT95.000.050.000.100.00-21045.51%
GIS221021C001000002022-09-27 9:30AM EDT100.000.040.000.150.00-1652.93%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GIS221021P000350002022-09-19 12:36PM EDT35.000.050.000.150.00--1160.55%
GIS221021P000375002022-07-26 9:30AM EDT37.500.050.000.000.00-102350.00%
GIS221021P000400002022-09-09 9:53AM EDT40.000.050.000.150.00-23135.94%
GIS221021P000425002022-10-04 3:10PM EDT42.500.030.000.20-0.17-85.00%16130.08%
GIS221021P000450002022-06-03 10:22AM EDT45.000.300.050.200.00-511123.05%
GIS221021P000475002022-09-28 9:30AM EDT47.500.050.000.050.00-12590.63%
GIS221021P000500002022-10-04 9:33AM EDT50.000.050.000.05+0.01+25.00%12982.03%
GIS221021P000550002022-10-03 1:04PM EDT55.000.040.000.050.00-61,57366.41%
GIS221021P000575002022-09-27 1:08PM EDT57.500.050.000.050.00-1,0011,19758.59%
GIS221021P000600002022-10-03 3:51PM EDT60.000.040.000.050.00-12,00551.56%
GIS221021P000625002022-09-29 11:34AM EDT62.500.100.000.050.00-153349.02%
GIS221021P000650002022-10-03 3:32PM EDT65.000.050.050.10-0.01-16.67%12,53646.68%
GIS221021P000675002022-10-03 2:02PM EDT67.500.080.000.200.00-51,55944.63%
GIS221021P000700002022-10-04 2:10PM EDT70.000.160.150.20+0.01+6.67%121,52435.94%
GIS221021P000725002022-10-04 3:19PM EDT72.500.300.200.350.00-251,58931.89%
GIS221021P000750002022-10-04 3:36PM EDT75.000.600.500.65-0.08-11.76%3703,97828.13%
GIS221021P000775002022-10-04 3:22PM EDT77.501.411.151.35+0.10+7.63%3152,21726.15%
GIS221021P000800002022-10-04 12:55PM EDT80.002.802.502.75+0.15+5.66%102,26727.17%
GIS221021P000825002022-10-03 10:20AM EDT82.505.404.404.800.00-217531.69%
GIS221021P000850002022-10-03 10:11AM EDT85.008.006.807.200.00-16739.31%
GIS221021P000875002022-09-26 10:05AM EDT87.509.129.309.700.00-2547.75%
GIS221021P000900002022-09-30 3:52PM EDT90.0013.7511.8012.300.00-2451.66%
GIS221021P000950002022-09-30 3:58PM EDT95.0018.9516.8017.200.00-2363.72%
GIS221021P001000002022-09-30 3:50PM EDT100.0023.7621.7022.100.00-2771.97%