General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531C00030000 | 2024-04-19 11:08AM EDT | 30.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240531C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GM240531C00038000 | 2024-04-15 11:48AM EDT | 38.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GM240531C00039000 | 2024-04-25 10:37AM EDT | 39.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240531C00040000 | 2024-04-26 10:50AM EDT | 40.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GM240531C00041000 | 2024-04-26 9:32AM EDT | 41.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 90 | 100 | 0.00% |
| GM240531C00042000 | 2024-05-01 2:38PM EDT | 42.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GM240531C00043000 | 2024-04-29 9:31AM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 0.00% |
| GM240531C00044000 | 2024-05-01 2:37PM EDT | 44.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| GM240531C00045000 | 2024-05-01 2:57PM EDT | 45.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 27 | 288 | 1.56% |
| GM240531C00046000 | 2024-05-01 2:48PM EDT | 46.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 18 | 60 | 3.13% |
| GM240531C00047000 | 2024-05-01 1:05PM EDT | 47.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 6.25% |
| GM240531C00048000 | 2024-05-01 2:40PM EDT | 48.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 6.25% |
| GM240531C00049000 | 2024-05-01 3:03PM EDT | 49.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 507 | 540 | 6.25% |
| GM240531C00050000 | 2024-05-01 2:42PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 246 | 12.50% |
| GM240531C00051000 | 2024-04-30 9:38AM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| GM240531C00052000 | 2024-04-24 11:08AM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| GM240531C00053000 | 2024-04-26 10:38AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| GM240531C00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531P00034000 | 2024-04-18 3:17PM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| GM240531P00035000 | 2024-04-12 3:04PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GM240531P00036000 | 2024-04-24 11:03AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 37.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 12.50% |
| GM240531P00038000 | 2024-04-29 2:39PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| GM240531P00039000 | 2024-05-01 10:52AM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 12.50% |
| GM240531P00040000 | 2024-05-01 12:36PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 12.50% |
| GM240531P00041000 | 2024-05-01 3:43PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 6.25% |
| GM240531P00042000 | 2024-05-01 12:58PM EDT | 42.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 6.25% |
| GM240531P00043000 | 2024-05-01 12:25PM EDT | 43.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 265 | 3.13% |
| GM240531P00044000 | 2024-05-01 3:54PM EDT | 44.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 12 | 107 | 1.56% |
| GM240531P00045000 | 2024-05-01 3:05PM EDT | 45.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15 | 186 | 0.00% |
| GM240531P00046000 | 2024-05-01 9:59AM EDT | 46.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GM240531P00047000 | 2024-05-01 12:11PM EDT | 47.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| GM240531P00048000 | 2024-04-30 10:10AM EDT | 48.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| GM240531P00051000 | 2024-04-26 3:53PM EDT | 51.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.