General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 20.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 0.00% |
| GM240517C00021000 | 2024-04-30 10:19AM EDT | 21.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| GM240517C00022000 | 2024-04-29 11:36AM EDT | 22.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GM240517C00023000 | 2024-05-01 3:05PM EDT | 23.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GM240517C00024000 | 2024-05-01 3:05PM EDT | 24.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GM240517C00025000 | 2024-05-01 3:33PM EDT | 25.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| GM240517C00026000 | 2024-05-01 2:40PM EDT | 26.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| GM240517C00027000 | 2024-01-26 1:01PM EDT | 27.00 | 8.95 | 12.50 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| GM240517C00028000 | 2024-04-23 11:30AM EDT | 28.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GM240517C00029000 | 2024-04-30 11:02AM EDT | 29.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| GM240517C00030000 | 2024-04-30 3:36PM EDT | 30.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 26 | 124 | 0.00% |
| GM240517C00031000 | 2024-05-01 11:28AM EDT | 31.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 0.00% |
| GM240517C00032000 | 2024-04-26 10:35AM EDT | 32.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| GM240517C00033000 | 2024-05-01 3:34PM EDT | 33.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| GM240517C00034000 | 2024-04-30 10:59AM EDT | 34.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| GM240517C00035000 | 2024-04-30 11:46AM EDT | 35.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.00% |
| GM240517C00036000 | 2024-04-29 1:56PM EDT | 36.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 815 | 0.00% |
| GM240517C00037000 | 2024-05-01 3:33PM EDT | 37.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 52 | 302 | 0.00% |
| GM240517C00037500 | 2024-05-01 2:40PM EDT | 37.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| GM240517C00038000 | 2024-05-01 12:27PM EDT | 38.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 2 | 604 | 0.00% |
| GM240517C00038500 | 2024-04-24 1:25PM EDT | 38.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| GM240517C00039000 | 2024-04-30 11:46AM EDT | 39.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,729 | 0.00% |
| GM240517C00039500 | 2024-04-26 9:48AM EDT | 39.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| GM240517C00040000 | 2024-05-01 3:34PM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 2,931 | 0.00% |
| GM240517C00040500 | 2024-04-30 12:42PM EDT | 40.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| GM240517C00041000 | 2024-05-01 3:14PM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2,646 | 0.00% |
| GM240517C00041500 | 2024-05-01 3:05PM EDT | 41.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| GM240517C00042000 | 2024-05-01 3:52PM EDT | 42.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6 | 8,611 | 0.00% |
| GM240517C00042500 | 2024-05-01 3:03PM EDT | 42.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 25 | 91 | 0.00% |
| GM240517C00043000 | 2024-05-01 3:22PM EDT | 43.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 50 | 4,250 | 0.00% |
| GM240517C00043500 | 2024-05-01 3:09PM EDT | 43.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 119 | 484 | 0.00% |
| GM240517C00044000 | 2024-05-01 3:38PM EDT | 44.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,039 | 4,864 | 0.00% |
| GM240517C00044500 | 2024-05-01 3:18PM EDT | 44.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 189 | 630 | 0.20% |
| GM240517C00045000 | 2024-05-01 3:39PM EDT | 45.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 480 | 13,191 | 1.56% |
| GM240517C00045500 | 2024-05-01 3:45PM EDT | 45.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,006 | 1,483 | 3.13% |
| GM240517C00046000 | 2024-05-01 3:49PM EDT | 46.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 694 | 21,165 | 6.25% |
| GM240517C00046500 | 2024-05-01 3:49PM EDT | 46.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 74 | 2,484 | 6.25% |
| GM240517C00047000 | 2024-05-01 3:49PM EDT | 47.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 712 | 6,114 | 6.25% |
| GM240517C00047500 | 2024-05-01 3:49PM EDT | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 72 | 770 | 6.25% |
| GM240517C00048000 | 2024-05-01 3:49PM EDT | 48.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 685 | 2,765 | 12.50% |
| GM240517C00048500 | 2024-05-01 3:49PM EDT | 48.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,726 | 1,703 | 12.50% |
| GM240517C00049000 | 2024-05-01 3:49PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,221 | 9,301 | 12.50% |
| GM240517C00050000 | 2024-05-01 1:40PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 244 | 9,569 | 12.50% |
| GM240517C00051000 | 2024-05-01 12:08PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| GM240517C00052000 | 2024-04-23 3:43PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 17 | 12.50% |
| GM240517C00052500 | 2024-05-01 2:03PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| GM240517C00055000 | 2024-04-30 1:33PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,139 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 148.44% |
| GM240517P00021000 | 2024-01-22 12:10PM EDT | 21.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 250 | 140.63% |
| GM240517P00022000 | 2024-01-30 12:44PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 284 | 126.56% |
| GM240517P00023000 | 2024-01-29 3:33PM EDT | 23.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 200 | 300 | 128.13% |
| GM240517P00024000 | 2024-01-30 12:42PM EDT | 24.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 201 | 345 | 147.27% |
| GM240517P00025000 | 2024-02-13 12:36PM EDT | 25.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 117.19% |
| GM240517P00026000 | 2024-03-07 4:02PM EDT | 26.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 73 | 121.88% |
| GM240517P00027000 | 2024-04-08 1:59PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| GM240517P00028000 | 2024-04-01 1:10PM EDT | 28.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 56 | 58 | 175.00% |
| GM240517P00029000 | 2024-04-11 10:34AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 50.00% |
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
| GM240517P00031000 | 2024-04-22 3:09PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 50.00% |
| GM240517P00032000 | 2024-04-22 3:07PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 240 | 50.00% |
| GM240517P00033000 | 2024-04-22 11:54AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3,146 | 25.00% |
| GM240517P00034000 | 2024-04-30 11:04AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,378 | 25.00% |
| GM240517P00035000 | 2024-04-30 2:43PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 767 | 25.00% |
| GM240517P00036000 | 2024-04-23 11:02AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 1,728 | 25.00% |
| GM240517P00037000 | 2024-04-30 9:53AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18,850 | 25.00% |
| GM240517P00037500 | 2024-04-29 9:54AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| GM240517P00038000 | 2024-05-01 10:44AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13,818 | 25.00% |
| GM240517P00038500 | 2024-04-29 10:04AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| GM240517P00039000 | 2024-05-01 10:44AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8,068 | 12.50% |
| GM240517P00039500 | 2024-04-29 9:54AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 569 | 12.50% |
| GM240517P00040000 | 2024-05-01 10:18AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 12,838 | 12.50% |
| GM240517P00040500 | 2024-04-30 1:50PM EDT | 40.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 12.50% |
| GM240517P00041000 | 2024-05-01 11:57AM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 73 | 2,460 | 12.50% |
| GM240517P00041500 | 2024-05-01 12:36PM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 382 | 6.25% |
| GM240517P00042000 | 2024-05-01 1:29PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 360 | 5,638 | 6.25% |
| GM240517P00042500 | 2024-05-01 3:04PM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 34 | 395 | 6.25% |
| GM240517P00043000 | 2024-05-01 3:50PM EDT | 43.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 272 | 4,267 | 6.25% |
| GM240517P00043500 | 2024-05-01 3:54PM EDT | 43.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 64 | 1,366 | 3.13% |
| GM240517P00044000 | 2024-05-01 3:55PM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 95 | 3,665 | 1.56% |
| GM240517P00044500 | 2024-05-01 3:39PM EDT | 44.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 132 | 339 | 0.00% |
| GM240517P00045000 | 2024-05-01 3:56PM EDT | 45.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 245 | 5,287 | 0.00% |
| GM240517P00045500 | 2024-05-01 3:50PM EDT | 45.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 550 | 773 | 0.00% |
| GM240517P00046000 | 2024-05-01 3:24PM EDT | 46.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 65 | 2,826 | 0.00% |
| GM240517P00046500 | 2024-05-01 3:01PM EDT | 46.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 29 | 218 | 0.00% |
| GM240517P00047000 | 2024-05-01 3:01PM EDT | 47.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 18 | 271 | 0.00% |
| GM240517P00047500 | 2024-05-01 3:05PM EDT | 47.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GM240517P00048000 | 2024-05-01 10:44AM EDT | 48.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 50 | 212 | 0.00% |
| GM240517P00048500 | 2024-04-29 11:36AM EDT | 48.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 49.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GM240517P00050000 | 2024-05-01 12:37PM EDT | 50.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM240517P00051000 | 2024-04-30 10:19AM EDT | 51.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| GM240517P00052000 | 2024-05-01 11:15AM EDT | 52.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240517P00052500 | 2024-04-29 11:19AM EDT | 52.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240517P00055000 | 2024-04-30 9:32AM EDT | 55.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.