General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-04-09 9:53AM EDT | 15.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240621C00020000 | 2024-04-22 9:39AM EDT | 20.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240621C00021000 | 2024-04-17 9:49AM EDT | 21.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240621C00022000 | 2024-04-18 2:59PM EDT | 22.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240621C00023000 | 2024-04-12 9:57AM EDT | 23.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240621C00024000 | 2024-04-18 2:33PM EDT | 24.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00025000 | 2024-04-23 9:55AM EDT | 25.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00027000 | 2024-04-19 10:40AM EDT | 27.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GM240621C00029000 | 2024-04-26 11:24AM EDT | 29.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| GM240621C00030000 | 2024-04-30 3:36PM EDT | 30.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240621C00031000 | 2024-04-30 3:49PM EDT | 31.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240621C00032000 | 2024-04-29 10:34AM EDT | 32.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00033000 | 2024-05-01 3:44PM EDT | 33.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GM240621C00034000 | 2024-05-01 1:18PM EDT | 34.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM240621C00035000 | 2024-04-29 3:51PM EDT | 35.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| GM240621C00036000 | 2024-05-01 12:57PM EDT | 36.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00037000 | 2024-05-01 1:26PM EDT | 37.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00038000 | 2024-04-30 1:59PM EDT | 38.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240621C00039000 | 2024-04-26 2:42PM EDT | 39.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240621C00040000 | 2024-05-01 3:28PM EDT | 40.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240621C00041000 | 2024-05-01 3:07PM EDT | 41.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00042000 | 2024-05-01 3:52PM EDT | 42.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GM240621C00043000 | 2024-05-01 3:03PM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240621C00044000 | 2024-05-01 3:58PM EDT | 44.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| GM240621C00045000 | 2024-05-01 3:57PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.78% |
| GM240621C00046000 | 2024-05-01 3:57PM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| GM240621C00047000 | 2024-05-01 3:39PM EDT | 47.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| GM240621C00048000 | 2024-05-01 3:37PM EDT | 48.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| GM240621C00049000 | 2024-05-01 3:22PM EDT | 49.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GM240621C00050000 | 2024-05-01 2:41PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 6.25% |
| GM240621C00052500 | 2024-05-01 9:58AM EDT | 52.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240621C00055000 | 2024-05-01 11:02AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GM240621C00060000 | 2024-05-01 12:17PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-01-29 12:59PM EDT | 15.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 15 | 299 | 130.47% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 123.05% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 172.07% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 106.25% |
| GM240621P00020000 | 2024-04-29 10:01AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240621P00021000 | 2024-04-23 11:27AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GM240621P00022000 | 2024-04-24 12:33PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GM240621P00024000 | 2024-03-26 11:26AM EDT | 24.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 922 | 79.30% |
| GM240621P00025000 | 2024-04-23 11:29AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM240621P00026000 | 2024-05-01 10:14AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM240621P00027000 | 2024-04-23 9:35AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| GM240621P00028000 | 2024-04-23 11:30AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GM240621P00029000 | 2024-04-25 11:03AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240621P00030000 | 2024-04-29 9:44AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GM240621P00031000 | 2024-04-24 12:30PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240621P00032000 | 2024-05-01 1:26PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240621P00033000 | 2024-04-30 9:40AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240621P00034000 | 2024-04-25 1:47PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GM240621P00035000 | 2024-04-30 9:59AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240621P00036000 | 2024-04-29 3:33PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM240621P00037000 | 2024-04-30 2:57PM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GM240621P00038000 | 2024-05-01 12:22PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| GM240621P00039000 | 2024-05-01 9:59AM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM240621P00040000 | 2024-05-01 11:14AM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| GM240621P00041000 | 2024-05-01 3:32PM EDT | 41.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5,118 | 0 | 6.25% |
| GM240621P00042000 | 2024-05-01 3:34PM EDT | 42.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| GM240621P00043000 | 2024-05-01 3:53PM EDT | 43.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GM240621P00044000 | 2024-05-01 3:25PM EDT | 44.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| GM240621P00045000 | 2024-05-01 2:35PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GM240621P00046000 | 2024-05-01 3:44PM EDT | 46.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| GM240621P00047000 | 2024-05-01 9:30AM EDT | 47.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240621P00048000 | 2024-04-30 9:31AM EDT | 48.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240621P00049000 | 2024-04-25 10:13AM EDT | 49.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240621P00050000 | 2024-04-29 2:47PM EDT | 50.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 55.00 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 107.15% |
| GM240621P00060000 | 2024-04-04 9:52AM EDT | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.