General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802C00035000 | 2024-06-17 1:50PM EDT | 35.00 | 12.70 | 10.65 | 12.45 | 0.00 | - | - | 1 | 51.56% |
| GM240802C00039000 | 2024-06-24 12:11PM EDT | 39.00 | 9.83 | 5.75 | 7.85 | +9.83 | - | - | 2 | 49.41% |
| GM240802C00042000 | 2024-06-28 3:19PM EDT | 42.00 | 4.96 | 4.35 | 5.70 | -1.04 | -17.33% | 1 | 1 | 54.88% |
| GM240802C00043000 | 2024-06-27 2:03PM EDT | 43.00 | 3.35 | 2.87 | 5.80 | 0.00 | - | 4 | 7 | 70.36% |
| GM240802C00044000 | 2024-06-13 10:19AM EDT | 44.00 | 4.50 | 3.20 | 3.35 | 0.00 | - | 20 | 20 | 33.94% |
| GM240802C00045000 | 2024-06-28 1:29PM EDT | 45.00 | 2.38 | 2.53 | 2.80 | +2.38 | - | 6 | 582 | 35.67% |
| GM240802C00046000 | 2024-06-28 10:32AM EDT | 46.00 | 2.08 | 1.79 | 2.14 | +0.44 | +26.83% | 1 | 43 | 33.79% |
| GM240802C00047000 | 2024-06-28 11:58AM EDT | 47.00 | 1.40 | 1.45 | 1.65 | +0.30 | +27.27% | 4 | 15 | 33.55% |
| GM240802C00048000 | 2024-06-28 1:12PM EDT | 48.00 | 1.04 | 1.04 | 1.12 | +0.24 | +30.00% | 27 | 55 | 31.06% |
| GM240802C00049000 | 2024-06-28 10:36AM EDT | 49.00 | 0.81 | 0.74 | 0.97 | +0.15 | +22.73% | 11 | 576 | 34.23% |
| GM240802C00050000 | 2024-06-28 1:46PM EDT | 50.00 | 0.51 | 0.53 | 0.59 | +0.09 | +21.43% | 22 | 33 | 31.45% |
| GM240802C00051000 | 2024-06-24 12:20PM EDT | 51.00 | 0.82 | 0.38 | 0.47 | 0.00 | - | 5 | 13 | 33.01% |
| GM240802C00052000 | 2024-06-27 10:56AM EDT | 52.00 | 0.20 | 0.27 | 0.31 | 0.00 | - | 1 | 18 | 32.47% |
| GM240802C00053000 | 2024-06-20 2:51PM EDT | 53.00 | 0.48 | 0.17 | 0.25 | 0.00 | - | - | 1 | 33.99% |
| GM240802C00054000 | 2024-06-26 11:39AM EDT | 54.00 | 0.10 | 0.13 | 0.19 | +0.10 | - | - | 1 | 34.86% |
| GM240802C00057000 | 2024-06-26 11:23AM EDT | 57.00 | 0.02 | 0.03 | 0.25 | 0.00 | - | 4 | 6 | 46.78% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802P00038000 | 2024-06-26 3:41PM EDT | 38.00 | 0.13 | 0.03 | 0.30 | 0.00 | - | 1 | 24 | 50.88% |
| GM240802P00040000 | 2024-06-27 11:37AM EDT | 40.00 | 0.18 | 0.01 | 0.15 | +0.18 | - | - | 45 | 34.08% |
| GM240802P00041000 | 2024-06-28 1:15PM EDT | 41.00 | 0.74 | 0.18 | 0.21 | +0.43 | +138.71% | 1 | 52 | 32.32% |
| GM240802P00042000 | 2024-06-28 2:16PM EDT | 42.00 | 0.29 | 0.27 | 0.31 | -0.17 | -36.96% | 1 | 105 | 31.15% |
| GM240802P00043000 | 2024-06-28 1:05PM EDT | 43.00 | 0.47 | 0.30 | 0.46 | -0.12 | -20.34% | 2 | 213 | 30.18% |
| GM240802P00044000 | 2024-06-28 9:30AM EDT | 44.00 | 0.83 | 0.59 | 0.68 | -0.07 | -7.78% | 2 | 46 | 29.47% |
| GM240802P00045000 | 2024-06-28 10:05AM EDT | 45.00 | 1.00 | 0.91 | 0.99 | -0.22 | -18.03% | 1 | 231 | 29.05% |
| GM240802P00046000 | 2024-06-26 11:07AM EDT | 46.00 | 1.69 | 0.82 | 1.39 | 0.00 | - | 1 | 24 | 28.61% |
| GM240802P00047000 | 2024-06-25 2:48PM EDT | 47.00 | 1.95 | 1.08 | 1.90 | 0.00 | - | 34 | 39 | 28.42% |
| GM240802P00048000 | 2024-06-26 2:44PM EDT | 48.00 | 2.90 | 2.23 | 2.72 | 0.00 | - | 10 | 17 | 32.18% |
© 2024 Yahoo. All rights reserved.