General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607C00035000 | 2024-05-17 11:43AM EDT | 35.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GM240607C00036000 | 2024-04-25 3:18PM EDT | 36.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GM240607C00037000 | 2024-05-14 3:15PM EDT | 37.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240607C00038000 | 2024-05-16 10:38AM EDT | 38.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GM240607C00039000 | 2024-05-16 10:25AM EDT | 39.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GM240607C00040000 | 2024-05-10 1:43PM EDT | 40.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GM240607C00041000 | 2024-05-06 3:11PM EDT | 41.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GM240607C00042000 | 2024-05-20 2:38PM EDT | 42.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| GM240607C00043000 | 2024-05-20 1:43PM EDT | 43.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| GM240607C00044000 | 2024-05-20 10:40AM EDT | 44.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 0.00% |
| GM240607C00045000 | 2024-05-20 2:57PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 491 | 0.00% |
| GM240607C00046000 | 2024-05-20 3:56PM EDT | 46.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 98 | 521 | 3.13% |
| GM240607C00047000 | 2024-05-20 3:59PM EDT | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 65 | 233 | 6.25% |
| GM240607C00048000 | 2024-05-20 12:38PM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 155 | 6.25% |
| GM240607C00049000 | 2024-05-20 3:09PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 200 | 12.50% |
| GM240607C00050000 | 2024-05-20 2:04PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 12.50% |
| GM240607C00051000 | 2024-05-20 12:51PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| GM240607C00052000 | 2024-05-01 1:08PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| GM240607C00053000 | 2024-05-13 3:38PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00025000 | 2024-05-10 2:52PM EDT | 25.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GM240607P00039000 | 2024-05-16 2:47PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| GM240607P00040000 | 2024-05-20 11:21AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| GM240607P00041000 | 2024-05-20 10:46AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 12.50% |
| GM240607P00042000 | 2024-05-20 2:50PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 6.25% |
| GM240607P00043000 | 2024-05-20 3:42PM EDT | 43.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 85 | 328 | 6.25% |
| GM240607P00044000 | 2024-05-20 3:58PM EDT | 44.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 61 | 158 | 3.13% |
| GM240607P00045000 | 2024-05-20 3:49PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 42 | 312 | 0.39% |
| GM240607P00046000 | 2024-05-20 2:28PM EDT | 46.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 0.00% |
| GM240607P00047000 | 2024-05-09 2:15PM EDT | 47.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| GM240607P00048000 | 2024-05-20 9:39AM EDT | 48.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GM240607P00050000 | 2024-05-13 1:35PM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.