General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240705C00030000 | 2024-06-18 9:44AM EDT | 30.00 | 17.62 | 15.55 | 15.65 | 0.00 | - | 1 | 2 | 0.00% |
| GM240705C00032000 | 2024-06-18 9:44AM EDT | 32.00 | 15.63 | 13.40 | 13.65 | 0.00 | - | - | 1 | 0.00% |
| GM240705C00034000 | 2024-06-25 12:28PM EDT | 34.00 | 12.75 | 11.55 | 12.00 | 0.00 | - | 3 | 13 | 50.00% |
| GM240705C00039000 | 2024-06-24 10:34AM EDT | 39.00 | 9.49 | 6.60 | 6.70 | 0.00 | - | 1 | 3 | 0.00% |
| GM240705C00040000 | 2024-06-26 9:42AM EDT | 40.00 | 5.89 | 5.60 | 5.70 | 0.00 | - | 3 | 6 | 0.00% |
| GM240705C00041000 | 2024-06-24 10:12AM EDT | 41.00 | 7.75 | 4.30 | 4.70 | 0.00 | - | 2 | 3 | 0.00% |
| GM240705C00042000 | 2024-06-27 9:52AM EDT | 42.00 | 3.75 | 3.65 | 3.75 | -0.25 | -6.25% | 13 | 43 | 0.00% |
| GM240705C00043000 | 2024-06-27 9:58AM EDT | 43.00 | 2.71 | 2.57 | 2.72 | -0.24 | -8.14% | 50 | 396 | 0.00% |
| GM240705C00044000 | 2024-06-27 10:23AM EDT | 44.00 | 1.77 | 1.71 | 1.78 | -0.54 | -23.38% | 1 | 27 | 0.00% |
| GM240705C00045000 | 2024-06-27 10:26AM EDT | 45.00 | 1.02 | 0.97 | 1.00 | -0.09 | -8.11% | 1 | 119 | 3.13% |
| GM240705C00045500 | 2024-06-27 10:19AM EDT | 45.50 | 0.65 | 0.66 | 0.67 | -0.22 | -25.29% | 53 | 61 | 12.79% |
| GM240705C00046000 | 2024-06-27 10:29AM EDT | 46.00 | 0.43 | 0.43 | 0.45 | -0.17 | -28.33% | 57 | 438 | 15.63% |
| GM240705C00046500 | 2024-06-26 3:54PM EDT | 46.50 | 0.40 | 0.26 | 0.28 | 0.00 | - | 40 | 398 | 16.90% |
| GM240705C00047000 | 2024-06-27 10:13AM EDT | 47.00 | 0.17 | 0.15 | 0.18 | -0.09 | -34.62% | 413 | 2,180 | 18.46% |
| GM240705C00047500 | 2024-06-27 10:26AM EDT | 47.50 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 384 | 475 | 19.53% |
| GM240705C00048000 | 2024-06-27 10:21AM EDT | 48.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 2 | 1,919 | 21.68% |
| GM240705C00048500 | 2024-06-26 3:50PM EDT | 48.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 45 | 919 | 23.63% |
| GM240705C00049000 | 2024-06-27 10:21AM EDT | 49.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 18 | 874 | 25.98% |
| GM240705C00049500 | 2024-06-26 10:37AM EDT | 49.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 250 | 29.10% |
| GM240705C00050000 | 2024-06-27 9:36AM EDT | 50.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 3 | 978 | 30.86% |
| GM240705C00051000 | 2024-06-26 10:07AM EDT | 51.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 38 | 207 | 48.63% |
| GM240705C00052000 | 2024-06-25 2:12PM EDT | 52.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 50 | 115 | 50.20% |
| GM240705C00053000 | 2024-06-24 11:25AM EDT | 53.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 5 | 24 | 52.34% |
| GM240705C00054000 | 2024-06-12 3:56PM EDT | 54.00 | 0.11 | 0.01 | 0.13 | 0.00 | - | - | 11 | 57.81% |
| GM240705C00055000 | 2024-06-24 3:52PM EDT | 55.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 367 | 378 | 62.89% |
| GM240705C00056000 | 2024-06-20 9:30AM EDT | 56.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 1 | 67.19% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240705P00032000 | 2024-06-13 10:14AM EDT | 32.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 117.19% |
| GM240705P00035000 | 2024-06-21 3:47PM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 91.80% |
| GM240705P00038000 | 2024-06-17 9:32AM EDT | 38.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 15 | 68.75% |
| GM240705P00040000 | 2024-06-17 11:13AM EDT | 40.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 10 | 90 | 53.91% |
| GM240705P00041000 | 2024-06-26 2:46PM EDT | 41.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 11 | 66 | 44.14% |
| GM240705P00042000 | 2024-06-25 2:28PM EDT | 42.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 10 | 211 | 45.41% |
| GM240705P00043000 | 2024-06-26 10:46AM EDT | 43.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 50 | 47 | 29.88% |
| GM240705P00043500 | 2024-06-26 11:13AM EDT | 43.50 | 0.10 | 0.06 | 0.09 | 0.00 | - | 10 | 12 | 27.54% |
| GM240705P00044000 | 2024-06-27 9:32AM EDT | 44.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 1 | 221 | 26.76% |
| GM240705P00044500 | 2024-06-26 2:29PM EDT | 44.50 | 0.23 | 0.20 | 0.22 | 0.00 | - | 20 | 28 | 26.17% |
| GM240705P00045000 | 2024-06-27 10:23AM EDT | 45.00 | 0.33 | 0.33 | 0.34 | +0.02 | +6.45% | 10 | 248 | 25.78% |
| GM240705P00045500 | 2024-06-27 10:33AM EDT | 45.50 | 0.55 | 0.52 | 0.55 | +0.02 | +3.92% | 71 | 478 | 27.05% |
| GM240705P00046000 | 2024-06-27 9:30AM EDT | 46.00 | 0.66 | 0.78 | 0.83 | -0.10 | -13.16% | 1 | 2,728 | 28.81% |
| GM240705P00046500 | 2024-06-26 3:54PM EDT | 46.50 | 1.15 | 1.12 | 1.17 | +0.15 | +15.00% | 5 | 772 | 31.01% |
| GM240705P00047000 | 2024-06-26 12:41PM EDT | 47.00 | 1.45 | 1.51 | 1.59 | 0.00 | - | 24 | 443 | 34.77% |
| GM240705P00047500 | 2024-06-26 3:30PM EDT | 47.50 | 2.01 | 1.86 | 2.03 | 0.00 | - | 41 | 1,371 | 38.38% |
| GM240705P00048000 | 2024-06-27 10:18AM EDT | 48.00 | 2.50 | 2.46 | 2.52 | +0.14 | +5.93% | 8 | 752 | 43.46% |
| GM240705P00048500 | 2024-06-26 2:12PM EDT | 48.50 | 2.84 | 2.74 | 3.65 | 0.00 | - | 1 | 37 | 55.86% |
| GM240705P00049000 | 2024-06-25 2:17PM EDT | 49.00 | 2.99 | 3.40 | 3.50 | 0.00 | - | 29 | 197 | 50.29% |
| GM240705P00049500 | 2024-06-25 12:40PM EDT | 49.50 | 2.95 | 3.90 | 3.95 | 0.00 | - | 1 | 2 | 53.61% |
| GM240705P00050000 | 2024-06-25 9:47AM EDT | 50.00 | 2.50 | 4.40 | 4.50 | 0.00 | - | 5 | 121 | 59.18% |
| GM240705P00054000 | 2024-06-11 12:01PM EDT | 54.00 | 5.35 | 8.40 | 8.50 | 0.00 | - | - | 0 | 90.04% |
© 2024 Yahoo. All rights reserved.