General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00030000 | 2024-04-29 2:06PM EDT | 30.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00033000 | 2024-04-30 11:07AM EDT | 33.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240510C00037000 | 2024-04-29 3:29PM EDT | 37.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00038000 | 2024-04-30 9:33AM EDT | 38.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240510C00039000 | 2024-04-30 1:38PM EDT | 39.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00040000 | 2024-05-01 10:07AM EDT | 40.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240510C00040500 | 2024-04-24 9:47AM EDT | 40.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240510C00041000 | 2024-04-30 2:28PM EDT | 41.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510C00041500 | 2024-04-30 12:01PM EDT | 41.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240510C00042000 | 2024-05-01 3:07PM EDT | 42.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240510C00042500 | 2024-04-30 12:35PM EDT | 42.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM240510C00043000 | 2024-05-01 3:59PM EDT | 43.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240510C00043500 | 2024-05-01 3:34PM EDT | 43.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GM240510C00044000 | 2024-05-01 3:57PM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| GM240510C00044500 | 2024-05-01 3:59PM EDT | 44.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.20% |
| GM240510C00045000 | 2024-05-01 3:43PM EDT | 45.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| GM240510C00045500 | 2024-05-01 3:53PM EDT | 45.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| GM240510C00046000 | 2024-05-01 3:34PM EDT | 46.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| GM240510C00046500 | 2024-05-01 10:03AM EDT | 46.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM240510C00047000 | 2024-05-01 3:53PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| GM240510C00047500 | 2024-05-01 2:32PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240510C00048000 | 2024-05-01 2:10PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GM240510C00048500 | 2024-04-29 2:17PM EDT | 48.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GM240510C00049000 | 2024-05-01 1:07PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240510C00050000 | 2024-05-01 10:41AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240510C00051000 | 2024-04-30 10:43AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM240510C00052000 | 2024-04-26 11:09AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GM240510C00053000 | 2024-04-04 9:54AM EDT | 53.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240510C00054000 | 2024-04-23 9:44AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00033000 | 2024-04-17 12:59PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240510P00035000 | 2024-04-23 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240510P00037000 | 2024-04-30 11:01AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM240510P00038000 | 2024-04-30 12:39PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GM240510P00038500 | 2024-04-22 3:11PM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM240510P00039000 | 2024-04-26 10:22AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240510P00039500 | 2024-04-30 1:28PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GM240510P00040000 | 2024-05-01 2:33PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GM240510P00040500 | 2024-05-01 11:31AM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GM240510P00041000 | 2024-04-30 12:22PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM240510P00041500 | 2024-05-01 1:00PM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM240510P00042000 | 2024-05-01 11:09AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM240510P00042500 | 2024-05-01 3:48PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| GM240510P00043000 | 2024-05-01 3:42PM EDT | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GM240510P00043500 | 2024-05-01 2:58PM EDT | 43.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GM240510P00044000 | 2024-05-01 3:58PM EDT | 44.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 1.56% |
| GM240510P00044500 | 2024-05-01 3:59PM EDT | 44.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| GM240510P00045000 | 2024-05-01 3:55PM EDT | 45.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GM240510P00045500 | 2024-05-01 2:48PM EDT | 45.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GM240510P00046000 | 2024-05-01 3:15PM EDT | 46.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240510P00046500 | 2024-04-30 3:13PM EDT | 46.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM240510P00047000 | 2024-05-01 3:05PM EDT | 47.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240510P00047500 | 2024-05-01 2:33PM EDT | 47.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240510P00048000 | 2024-05-01 2:45PM EDT | 48.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240510P00048500 | 2024-05-01 9:57AM EDT | 48.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240510P00050000 | 2024-04-29 11:36AM EDT | 50.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.