General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719C00023000 | 2024-04-22 12:51PM EDT | 23.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240719C00024000 | 2024-04-22 1:00PM EDT | 24.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240719C00025000 | 2024-04-25 2:29PM EDT | 25.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240719C00026000 | 2024-04-23 10:18AM EDT | 26.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240719C00027000 | 2024-04-19 3:50PM EDT | 27.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240719C00028000 | 2024-04-19 12:26PM EDT | 28.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 30.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240719C00031000 | 2024-04-02 11:21AM EDT | 31.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240719C00032000 | 2024-04-17 12:23PM EDT | 32.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240719C00033000 | 2024-04-17 9:58AM EDT | 33.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240719C00034000 | 2024-04-23 9:58AM EDT | 34.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| GM240719C00035000 | 2024-04-30 12:49PM EDT | 35.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240719C00036000 | 2024-04-22 3:35PM EDT | 36.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240719C00037000 | 2024-04-29 3:27PM EDT | 37.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240719C00038000 | 2024-05-01 2:57PM EDT | 38.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240719C00039000 | 2024-04-24 11:16AM EDT | 39.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240719C00040000 | 2024-05-01 3:45PM EDT | 40.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240719C00041000 | 2024-04-30 9:50AM EDT | 41.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240719C00042000 | 2024-05-01 3:42PM EDT | 42.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240719C00043000 | 2024-05-01 1:19PM EDT | 43.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240719C00044000 | 2024-05-01 3:47PM EDT | 44.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GM240719C00045000 | 2024-05-01 3:49PM EDT | 45.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.78% |
| GM240719C00046000 | 2024-05-01 3:42PM EDT | 46.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 1.56% |
| GM240719C00047000 | 2024-05-01 3:18PM EDT | 47.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| GM240719C00048000 | 2024-05-01 2:52PM EDT | 48.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| GM240719C00049000 | 2024-05-01 2:05PM EDT | 49.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GM240719C00050000 | 2024-05-01 3:51PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 6.25% |
| GM240719C00052500 | 2024-04-29 2:12PM EDT | 52.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM240719C00055000 | 2024-05-01 2:00PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM240719C00060000 | 2024-05-01 3:31PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| GM240719C00065000 | 2024-04-26 10:45AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719P00020000 | 2024-01-29 12:57PM EDT | 20.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 15 | 72.66% |
| GM240719P00023000 | 2024-02-13 11:19AM EDT | 23.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 3 | 18 | 64.06% |
| GM240719P00025000 | 2024-04-12 1:18PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GM240719P00026000 | 2024-02-09 10:36AM EDT | 26.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 63 | 67 | 60.16% |
| GM240719P00027000 | 2024-04-04 10:34AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| GM240719P00028000 | 2024-04-03 10:05AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240719P00029000 | 2024-03-20 3:02PM EDT | 29.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 3 | 7 | 50.20% |
| GM240719P00030000 | 2024-04-24 1:18PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| GM240719P00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240719P00032000 | 2024-04-29 11:52AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GM240719P00033000 | 2024-04-18 3:12PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240719P00034000 | 2024-04-24 2:10PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240719P00035000 | 2024-05-01 2:49PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240719P00036000 | 2024-04-23 11:13AM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GM240719P00037000 | 2024-04-30 10:13AM EDT | 37.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240719P00038000 | 2024-05-01 9:56AM EDT | 38.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GM240719P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GM240719P00040000 | 2024-05-01 12:29PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| GM240719P00041000 | 2024-05-01 2:16PM EDT | 41.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| GM240719P00042000 | 2024-05-01 3:39PM EDT | 42.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| GM240719P00043000 | 2024-05-01 3:53PM EDT | 43.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| GM240719P00044000 | 2024-05-01 3:00PM EDT | 44.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| GM240719P00045000 | 2024-05-01 3:04PM EDT | 45.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| GM240719P00046000 | 2024-05-01 3:01PM EDT | 46.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| GM240719P00047000 | 2024-05-01 3:00PM EDT | 47.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240719P00048000 | 2024-04-26 2:01PM EDT | 48.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240719P00049000 | 2024-04-25 12:01PM EDT | 49.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240719P00050000 | 2024-04-03 10:04AM EDT | 50.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| GM240719P00060000 | 2024-04-23 2:19PM EDT | 60.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.