General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00025000 | 2024-05-01 3:05PM EDT | 25.00 | 19.95 | 18.50 | 20.25 | -0.10 | -0.50% | 1 | 14 | 626.17% |
| GM240503C00028500 | 2024-04-24 10:41AM EDT | 28.50 | 16.50 | 15.95 | 17.35 | 0.00 | - | - | 24 | 490.23% |
| GM240503C00029500 | 2024-04-24 10:41AM EDT | 29.50 | 15.50 | 13.10 | 15.55 | 0.00 | - | - | 4 | 440.23% |
| GM240503C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.94 | 14.40 | 15.40 | 0.00 | - | 34 | 35 | 393.36% |
| GM240503C00030500 | 2024-05-01 2:39PM EDT | 30.50 | 14.25 | 13.05 | 14.55 | -0.25 | -1.72% | 1 | 41 | 412.11% |
| GM240503C00031000 | 2024-04-23 9:52AM EDT | 31.00 | 14.40 | 13.35 | 14.10 | 0.00 | - | - | 1 | 323.44% |
| GM240503C00031500 | 2024-05-01 2:39PM EDT | 31.50 | 13.25 | 11.15 | 13.50 | -0.50 | -3.64% | 1 | 16 | 375.00% |
| GM240503C00032000 | 2024-04-24 11:37AM EDT | 32.00 | 12.95 | 11.45 | 13.10 | 0.00 | - | - | 2 | 380.08% |
| GM240503C00032500 | 2024-05-01 3:05PM EDT | 32.50 | 12.45 | 11.10 | 12.65 | -0.25 | -1.97% | 1 | 61 | 375.39% |
| GM240503C00033000 | 2024-05-01 3:05PM EDT | 33.00 | 11.95 | 10.75 | 12.25 | -0.40 | -3.24% | 2 | 50 | 187.50% |
| GM240503C00034000 | 2024-04-25 1:53PM EDT | 34.00 | 11.70 | 9.10 | 12.10 | 0.00 | - | 1 | 4 | 219.53% |
| GM240503C00034500 | 2024-04-25 11:12AM EDT | 34.50 | 10.85 | 9.90 | 11.65 | 0.00 | - | - | 30 | 340.23% |
| GM240503C00035000 | 2024-04-25 1:53PM EDT | 35.00 | 10.70 | 8.25 | 10.40 | 0.00 | - | 5 | 27 | 343.75% |
| GM240503C00035500 | 2024-04-25 9:31AM EDT | 35.50 | 9.55 | 7.95 | 9.35 | 0.00 | - | - | 48 | 246.88% |
| GM240503C00036000 | 2024-04-23 11:03AM EDT | 36.00 | 9.15 | 7.40 | 9.85 | 0.00 | - | 12 | 8 | 187.50% |
| GM240503C00036500 | 2024-04-24 12:10PM EDT | 36.50 | 8.35 | 6.90 | 9.20 | 0.00 | - | - | 10 | 154.69% |
| GM240503C00037000 | 2024-04-30 1:59PM EDT | 37.00 | 7.45 | 6.50 | 7.95 | 0.00 | - | 7 | 25 | 228.13% |
| GM240503C00037500 | 2024-04-30 1:56PM EDT | 37.50 | 6.90 | 5.95 | 7.30 | 0.00 | - | 6 | 13 | 192.77% |
| GM240503C00038000 | 2024-04-30 2:20PM EDT | 38.00 | 6.60 | 5.45 | 7.05 | 0.00 | - | 6 | 21 | 218.16% |
| GM240503C00038500 | 2024-04-30 2:31PM EDT | 38.50 | 6.10 | 4.45 | 7.10 | 0.00 | - | 5 | 4 | 269.34% |
| GM240503C00039000 | 2024-04-30 2:28PM EDT | 39.00 | 5.65 | 5.10 | 6.80 | 0.00 | - | 5 | 32 | 180.66% |
| GM240503C00039500 | 2024-05-01 2:36PM EDT | 39.50 | 5.10 | 4.05 | 5.55 | +0.10 | +2.00% | 5 | 39 | 181.05% |
| GM240503C00040000 | 2024-04-30 2:29PM EDT | 40.00 | 4.60 | 3.45 | 5.15 | 0.00 | - | 8 | 182 | 179.88% |
| GM240503C00040500 | 2024-04-30 2:29PM EDT | 40.50 | 4.10 | 2.84 | 4.35 | 0.00 | - | 7 | 56 | 132.81% |
| GM240503C00041000 | 2024-05-01 3:14PM EDT | 41.00 | 4.00 | 3.45 | 3.90 | +0.55 | +15.94% | 2 | 17 | 98.05% |
| GM240503C00041500 | 2024-04-30 1:46PM EDT | 41.50 | 2.88 | 2.94 | 3.30 | 0.00 | - | 31 | 28 | 79.69% |
| GM240503C00042000 | 2024-05-01 3:05PM EDT | 42.00 | 2.98 | 2.45 | 2.60 | +0.30 | +11.19% | 8 | 119 | 53.13% |
| GM240503C00042500 | 2024-05-01 3:33PM EDT | 42.50 | 2.31 | 1.93 | 2.78 | -1.39 | -37.57% | 1 | 244 | 85.74% |
| GM240503C00043000 | 2024-05-01 2:19PM EDT | 43.00 | 2.01 | 1.32 | 1.63 | +0.31 | +18.24% | 25 | 1,299 | 50.00% |
| GM240503C00043500 | 2024-05-01 3:34PM EDT | 43.50 | 1.41 | 1.07 | 1.13 | +0.16 | +12.80% | 154 | 974 | 38.67% |
| GM240503C00044000 | 2024-05-01 3:38PM EDT | 44.00 | 0.70 | 0.70 | 0.74 | -0.25 | -26.32% | 53 | 715 | 35.74% |
| GM240503C00044500 | 2024-05-01 3:59PM EDT | 44.50 | 0.43 | 0.41 | 0.43 | -0.12 | -21.82% | 843 | 1,193 | 33.79% |
| GM240503C00045000 | 2024-05-01 3:48PM EDT | 45.00 | 0.27 | 0.21 | 0.23 | -0.05 | -15.62% | 1,253 | 5,232 | 33.79% |
| GM240503C00045500 | 2024-05-01 3:57PM EDT | 45.50 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 1,286 | 3,470 | 34.96% |
| GM240503C00046000 | 2024-05-01 3:58PM EDT | 46.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 642 | 3,575 | 36.33% |
| GM240503C00046500 | 2024-05-01 3:40PM EDT | 46.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 304 | 2,128 | 40.23% |
| GM240503C00047000 | 2024-05-01 3:48PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 176 | 1,393 | 41.41% |
| GM240503C00047500 | 2024-05-01 3:33PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 465 | 42.19% |
| GM240503C00048000 | 2024-05-01 11:54AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 653 | 48.44% |
| GM240503C00048500 | 2024-04-30 10:43AM EDT | 48.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 29 | 62.50% |
| GM240503C00049000 | 2024-04-29 1:39PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 143 | 59.38% |
| GM240503C00049500 | 2024-04-29 2:19PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 288 | 59.38% |
| GM240503C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 449 | 65.63% |
| GM240503C00051000 | 2024-04-26 10:34AM EDT | 51.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 21 | 101 | 195.12% |
| GM240503C00052000 | 2024-04-05 11:46AM EDT | 52.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 8 | 45 | 119.53% |
| GM240503C00053000 | 2024-04-25 1:33PM EDT | 53.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 90.63% |
| GM240503C00054000 | 2024-04-10 1:03PM EDT | 54.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 11 | 243.16% |
| GM240503C00055000 | 2024-04-22 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 2 | 62 | 182.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 30.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 437.11% |
| GM240503P00032000 | 2024-04-19 10:48AM EDT | 32.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 750 | 753 | 381.25% |
| GM240503P00033000 | 2024-04-10 9:30AM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 18 | 354.10% |
| GM240503P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 326.76% |
| GM240503P00036000 | 2024-04-22 2:49PM EDT | 36.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 4 | 18 | 275.20% |
| GM240503P00036500 | 2024-04-22 2:53PM EDT | 36.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 2 | 263.28% |
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 207 | 96.88% |
| GM240503P00037500 | 2024-04-24 3:41PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 209 | 90.63% |
| GM240503P00038000 | 2024-04-26 11:27AM EDT | 38.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 116 | 135.94% |
| GM240503P00038500 | 2024-04-26 11:27AM EDT | 38.50 | 0.02 | 0.00 | 0.31 | 0.00 | - | 36 | 80 | 139.06% |
| GM240503P00039000 | 2024-04-26 12:53PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 582 | 71.88% |
| GM240503P00039500 | 2024-04-30 3:16PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 151 | 65.63% |
| GM240503P00040000 | 2024-04-29 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 538 | 59.38% |
| GM240503P00040500 | 2024-04-30 10:50AM EDT | 40.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 150 | 53.13% |
| GM240503P00041000 | 2024-05-01 11:32AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 208 | 438 | 51.56% |
| GM240503P00041500 | 2024-05-01 9:39AM EDT | 41.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 173 | 50.00% |
| GM240503P00042000 | 2024-05-01 10:33AM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 241 | 42.97% |
| GM240503P00042500 | 2024-05-01 2:15PM EDT | 42.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 113 | 840 | 38.67% |
| GM240503P00043000 | 2024-05-01 2:42PM EDT | 43.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 117 | 525 | 34.77% |
| GM240503P00043500 | 2024-05-01 3:56PM EDT | 43.50 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 30 | 1,079 | 33.20% |
| GM240503P00044000 | 2024-05-01 3:30PM EDT | 44.00 | 0.13 | 0.22 | 0.24 | -0.18 | -58.06% | 202 | 510 | 33.40% |
| GM240503P00044500 | 2024-05-01 3:48PM EDT | 44.50 | 0.38 | 0.42 | 0.45 | -0.12 | -24.00% | 514 | 770 | 33.11% |
| GM240503P00045000 | 2024-05-01 3:52PM EDT | 45.00 | 0.73 | 0.71 | 0.76 | -0.02 | -2.67% | 186 | 1,645 | 33.79% |
| GM240503P00045500 | 2024-05-01 3:57PM EDT | 45.50 | 1.21 | 1.10 | 1.15 | +0.14 | +13.08% | 151 | 980 | 34.96% |
| GM240503P00046000 | 2024-05-01 3:57PM EDT | 46.00 | 1.65 | 1.53 | 1.73 | +0.12 | +7.84% | 273 | 615 | 53.91% |
| GM240503P00046500 | 2024-05-01 2:38PM EDT | 46.50 | 1.82 | 1.86 | 2.11 | -0.13 | -6.67% | 5 | 155 | 48.05% |
| GM240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 1.21 | 2.38 | 2.78 | 0.00 | - | 141 | 98 | 50.00% |
| GM240503P00047500 | 2024-05-01 3:41PM EDT | 47.50 | 2.76 | 2.65 | 3.10 | +1.10 | +66.27% | 139 | 59 | 61.72% |
| GM240503P00048000 | 2024-05-01 11:23AM EDT | 48.00 | 3.29 | 2.98 | 3.55 | +0.34 | +11.53% | 19 | 6 | 53.91% |
| GM240503P00048500 | 2024-04-30 9:34AM EDT | 48.50 | 3.65 | 3.65 | 4.10 | +1.10 | +43.14% | 58 | 22 | 76.17% |
| GM240503P00049000 | 2024-04-04 2:42PM EDT | 49.00 | 4.15 | 4.20 | 4.60 | -0.65 | -13.54% | 28 | 10 | 82.81% |
| GM240503P00049500 | 2024-04-25 9:47AM EDT | 49.50 | 5.15 | 4.50 | 5.10 | +0.45 | +9.57% | 7 | 3 | 89.84% |
| GM240503P00050000 | 2024-05-01 11:49AM EDT | 50.00 | 5.45 | 4.70 | 5.60 | +0.55 | +11.22% | 2 | 0 | 96.09% |
| GM240503P00051000 | 2024-04-29 11:30AM EDT | 51.00 | 6.20 | 5.90 | 6.60 | +1.10 | +21.57% | 1 | 1 | 108.59% |
| GM240503P00052000 | 2024-04-23 11:34AM EDT | 52.00 | 6.90 | 6.75 | 7.60 | 0.00 | - | - | 1 | 121.09% |
| GM240503P00054000 | 2024-05-01 3:41PM EDT | 54.00 | 9.20 | 8.90 | 9.60 | +1.15 | +14.29% | 13 | 5 | 143.75% |
| GM240503P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 9.90 | 10.00 | 10.60 | +0.75 | +8.20% | 8 | 3 | 154.69% |
© 2024 Yahoo. All rights reserved.