General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628C00025000 | 2024-06-18 9:31AM EDT | 25.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| GM240628C00030000 | 2024-06-20 12:29PM EDT | 30.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GM240628C00034000 | 2024-06-20 12:29PM EDT | 34.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240628C00036000 | 2024-06-21 9:39AM EDT | 36.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GM240628C00037000 | 2024-06-21 10:37AM EDT | 37.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GM240628C00038000 | 2024-06-03 12:24PM EDT | 38.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GM240628C00039000 | 2024-06-14 10:01AM EDT | 39.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GM240628C00040000 | 2024-06-11 9:57AM EDT | 40.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GM240628C00041000 | 2024-06-07 10:38AM EDT | 41.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| GM240628C00042000 | 2024-06-17 2:24PM EDT | 42.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GM240628C00042500 | 2024-06-21 12:47PM EDT | 42.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM240628C00043000 | 2024-06-21 10:20AM EDT | 43.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 55 | 101 | 0.00% |
| GM240628C00043500 | 2024-06-20 11:25AM EDT | 43.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GM240628C00044000 | 2024-06-21 3:58PM EDT | 44.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| GM240628C00044500 | 2024-06-21 3:47PM EDT | 44.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| GM240628C00045000 | 2024-06-21 3:58PM EDT | 45.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 52 | 456 | 0.00% |
| GM240628C00045500 | 2024-06-21 3:57PM EDT | 45.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| GM240628C00046000 | 2024-06-21 3:54PM EDT | 46.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 64 | 3,947 | 0.00% |
| GM240628C00046500 | 2024-06-21 3:52PM EDT | 46.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 63 | 158 | 0.00% |
| GM240628C00047000 | 2024-06-21 3:54PM EDT | 47.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 48 | 3,991 | 0.00% |
| GM240628C00047500 | 2024-06-21 3:59PM EDT | 47.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 256 | 1,091 | 0.00% |
| GM240628C00048000 | 2024-06-21 3:59PM EDT | 48.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6,458 | 7,257 | 1.56% |
| GM240628C00048500 | 2024-06-21 3:55PM EDT | 48.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 118 | 4,599 | 3.13% |
| GM240628C00049000 | 2024-06-21 3:52PM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 731 | 1,195 | 6.25% |
| GM240628C00049500 | 2024-06-21 11:14AM EDT | 49.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 6.25% |
| GM240628C00050000 | 2024-06-21 3:53PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 273 | 12.50% |
| GM240628C00051000 | 2024-06-21 11:06AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| GM240628C00052000 | 2024-06-20 2:46PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 115 | 25.00% |
| GM240628C00053000 | 2024-06-18 12:29PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 331 | 25.00% |
| GM240628C00054000 | 2024-06-21 3:18PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| GM240628C00055000 | 2024-06-21 9:49AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 133 | 25.00% |
| GM240628C00056000 | 2024-06-21 3:37PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 303 | 25.00% |
| GM240628C00057000 | 2024-06-21 3:08PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 30 | 25.00% |
| GM240628C00060000 | 2024-06-21 11:12AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628P00025000 | 2024-06-14 9:34AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GM240628P00030000 | 2024-06-07 1:27PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 50.00% |
| GM240628P00034000 | 2024-06-17 2:49PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| GM240628P00036000 | 2024-06-11 9:45AM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 50.00% |
| GM240628P00037000 | 2024-06-20 10:31AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GM240628P00038000 | 2024-06-20 2:01PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 57 | 50.00% |
| GM240628P00039000 | 2024-06-21 3:32PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 749 | 770 | 50.00% |
| GM240628P00040000 | 2024-06-21 2:12PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 50.00% |
| GM240628P00041000 | 2024-06-20 9:30AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 25.00% |
| GM240628P00042000 | 2024-06-21 3:12PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 132 | 25.00% |
| GM240628P00042500 | 2024-06-21 3:18PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 25.00% |
| GM240628P00043000 | 2024-06-21 12:35PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,089 | 25.00% |
| GM240628P00043500 | 2024-06-21 3:17PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 156 | 25.00% |
| GM240628P00044000 | 2024-06-21 11:18AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 257 | 12.50% |
| GM240628P00044500 | 2024-06-20 11:28AM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| GM240628P00045000 | 2024-06-18 12:05PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 1,631 | 12.50% |
| GM240628P00045500 | 2024-06-21 3:59PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 128 | 120 | 12.50% |
| GM240628P00046000 | 2024-06-21 3:57PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 468 | 6.25% |
| GM240628P00046500 | 2024-06-21 3:50PM EDT | 46.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 228 | 633 | 6.25% |
| GM240628P00047000 | 2024-06-21 3:56PM EDT | 47.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 472 | 776 | 3.13% |
| GM240628P00047500 | 2024-06-21 3:55PM EDT | 47.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 275 | 1,045 | 1.56% |
| GM240628P00048000 | 2024-06-21 3:57PM EDT | 48.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 163 | 252 | 0.00% |
| GM240628P00048500 | 2024-06-21 3:39PM EDT | 48.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 34 | 202 | 0.00% |
| GM240628P00049000 | 2024-06-21 3:44PM EDT | 49.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 104 | 267 | 0.00% |
| GM240628P00049500 | 2024-06-13 9:50AM EDT | 49.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| GM240628P00050000 | 2024-06-20 3:09PM EDT | 50.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 111 | 136 | 0.00% |
| GM240628P00051000 | 2024-06-21 2:14PM EDT | 51.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| GM240628P00052000 | 2024-06-21 3:31PM EDT | 52.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 30 | 2 | 0.00% |
| GM240628P00053000 | 2024-06-20 11:09AM EDT | 53.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240628P00055000 | 2024-06-20 10:08AM EDT | 55.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.