General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816C00018000 | 2024-03-06 1:04PM EDT | 18.00 | 22.40 | 24.70 | 26.95 | 0.00 | - | 1 | 5 | 0.00% |
| GM240816C00021000 | 2024-04-23 10:22AM EDT | 21.00 | 24.10 | 23.95 | 25.10 | 0.00 | - | - | 2 | 95.21% |
| GM240816C00025000 | 2024-04-10 3:30PM EDT | 25.00 | 19.41 | 20.20 | 20.85 | 0.00 | - | 1 | 8 | 76.37% |
| GM240816C00026000 | 2024-01-09 10:39AM EDT | 26.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240816C00027000 | 2024-01-19 1:49PM EDT | 27.00 | 9.38 | 11.75 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| GM240816C00028000 | 2023-12-08 4:00PM EDT | 28.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240816C00029000 | 2024-01-23 4:18PM EDT | 29.00 | 7.85 | 11.20 | 11.65 | 0.00 | - | 1 | 206 | 0.00% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 30.00 | 13.55 | 15.50 | 17.40 | 0.00 | - | 10 | 103 | 78.27% |
| GM240816C00031000 | 2024-04-29 10:28AM EDT | 31.00 | 15.15 | 14.55 | 14.70 | 0.00 | - | 1 | 599 | 55.57% |
| GM240816C00032000 | 2024-04-26 10:35AM EDT | 32.00 | 14.20 | 13.55 | 13.85 | 0.00 | - | 5 | 69 | 53.76% |
| GM240816C00033000 | 2024-04-26 3:51PM EDT | 33.00 | 13.50 | 12.65 | 13.05 | 0.00 | - | 19 | 106 | 53.37% |
| GM240816C00034000 | 2024-04-30 9:30AM EDT | 34.00 | 12.07 | 10.95 | 11.95 | -0.62 | -4.89% | 13 | 95 | 51.59% |
| GM240816C00035000 | 2024-04-19 10:47AM EDT | 35.00 | 8.71 | 10.75 | 10.90 | 0.00 | - | 6 | 1,583 | 46.88% |
| GM240816C00036000 | 2024-04-24 3:23PM EDT | 36.00 | 9.89 | 9.80 | 10.00 | 0.00 | - | 1 | 696 | 44.97% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 37.00 | 8.95 | 8.90 | 9.70 | 0.00 | - | 14 | 640 | 51.95% |
| GM240816C00038000 | 2024-04-26 9:51AM EDT | 38.00 | 8.84 | 8.05 | 8.15 | 0.00 | - | 10 | 344 | 39.84% |
| GM240816C00039000 | 2024-04-25 9:44AM EDT | 39.00 | 7.10 | 7.20 | 7.35 | 0.00 | - | 1 | 1,199 | 38.87% |
| GM240816C00040000 | 2024-04-26 3:21PM EDT | 40.00 | 7.14 | 6.45 | 6.55 | 0.00 | - | 8 | 4,660 | 37.55% |
| GM240816C00041000 | 2024-04-26 9:42AM EDT | 41.00 | 6.15 | 5.60 | 5.75 | 0.00 | - | 95 | 1,168 | 35.86% |
| GM240816C00042000 | 2024-04-25 2:02PM EDT | 42.00 | 5.33 | 3.30 | 5.00 | 0.00 | - | 1 | 609 | 34.45% |
| GM240816C00043000 | 2024-04-29 1:30PM EDT | 43.00 | 5.00 | 2.75 | 4.35 | 0.00 | - | 2 | 312 | 33.74% |
| GM240816C00044000 | 2024-04-29 10:32AM EDT | 44.00 | 4.05 | 3.60 | 3.70 | 0.00 | - | 5 | 1,448 | 32.58% |
| GM240816C00045000 | 2024-04-29 1:44PM EDT | 45.00 | 2.81 | 3.05 | 3.10 | -0.89 | -24.05% | 2 | 582 | 31.47% |
| GM240816C00046000 | 2024-04-30 10:16AM EDT | 46.00 | 2.57 | 2.57 | 2.61 | -0.53 | -17.10% | 241 | 1,359 | 30.98% |
| GM240816C00047000 | 2024-04-30 10:19AM EDT | 47.00 | 2.14 | 2.13 | 2.17 | -0.47 | -18.01% | 7 | 648 | 30.48% |
| GM240816C00048000 | 2024-04-29 3:59PM EDT | 48.00 | 2.16 | 1.75 | 1.78 | 0.00 | - | 59 | 989 | 29.98% |
| GM240816C00049000 | 2024-04-29 3:59PM EDT | 49.00 | 1.78 | 1.42 | 1.45 | 0.00 | - | 73 | 115 | 29.61% |
| GM240816C00050000 | 2024-04-29 2:13PM EDT | 50.00 | 1.45 | 1.14 | 1.19 | 0.00 | - | 87 | 1,426 | 29.52% |
| GM240816C00052500 | 2024-04-30 9:47AM EDT | 52.50 | 0.66 | 0.65 | 0.66 | -0.15 | -18.52% | 6 | 661 | 28.69% |
| GM240816C00055000 | 2024-04-29 11:43AM EDT | 55.00 | 0.45 | 0.34 | 0.36 | 0.00 | - | 2 | 356 | 28.42% |
| GM240816C00060000 | 2024-04-29 9:46AM EDT | 60.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 1 | 1,589 | 29.30% |
| GM240816C00065000 | 2024-04-29 3:50PM EDT | 65.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 50 | 52 | 31.84% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816P00016000 | 2023-12-01 11:10AM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 88.67% |
| GM240816P00017000 | 2024-01-29 12:47PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 126 | 80.47% |
| GM240816P00018000 | 2024-01-30 4:45PM EDT | 18.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 50 | 255 | 113.48% |
| GM240816P00019000 | 2024-01-30 12:56PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 225 | 100.00% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 95 | 57.81% |
| GM240816P00021000 | 2024-04-16 10:29AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 110 | 25.00% |
| GM240816P00022000 | 2024-01-30 2:49PM EDT | 22.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 0 | 57.81% |
| GM240816P00023000 | 2024-02-28 1:22PM EDT | 23.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 34 | 52.73% |
| GM240816P00024000 | 2024-04-04 1:16PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 25.00% |
| GM240816P00025000 | 2024-04-29 9:57AM EDT | 25.00 | 0.04 | 0.04 | 0.16 | 0.00 | - | 2 | 37 | 55.47% |
| GM240816P00026000 | 2024-03-15 12:53PM EDT | 26.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 15 | 16 | 50.39% |
| GM240816P00027000 | 2024-04-15 3:08PM EDT | 27.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 6 | 74 | 43.95% |
| GM240816P00028000 | 2024-04-22 3:04PM EDT | 28.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | 2 | 992 | 41.21% |
| GM240816P00029000 | 2024-04-01 11:57AM EDT | 29.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 1 | 91 | 39.65% |
| GM240816P00030000 | 2024-04-29 9:57AM EDT | 30.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 1,519 | 38.67% |
| GM240816P00031000 | 2024-04-05 11:41AM EDT | 31.00 | 0.19 | 0.08 | 0.09 | 0.00 | - | 1 | 228 | 36.62% |
| GM240816P00032000 | 2024-04-23 12:33PM EDT | 32.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 5 | 189 | 35.16% |
| GM240816P00033000 | 2024-04-24 3:47PM EDT | 33.00 | 0.17 | 0.12 | 0.14 | 0.00 | - | 1 | 434 | 33.99% |
| GM240816P00034000 | 2024-04-30 9:59AM EDT | 34.00 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 2 | 677 | 32.62% |
| GM240816P00035000 | 2024-04-26 10:35AM EDT | 35.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 5 | 526 | 31.64% |
| GM240816P00036000 | 2024-04-26 3:15PM EDT | 36.00 | 0.24 | 0.26 | 0.28 | 0.00 | - | 40 | 404 | 30.57% |
| GM240816P00037000 | 2024-04-26 2:01PM EDT | 37.00 | 0.31 | 0.34 | 0.36 | 0.00 | - | 4 | 1,619 | 29.64% |
| GM240816P00038000 | 2024-04-26 3:21PM EDT | 38.00 | 0.40 | 0.44 | 0.46 | 0.00 | - | 2 | 2,577 | 28.71% |
| GM240816P00039000 | 2024-04-26 1:26PM EDT | 39.00 | 0.50 | 0.58 | 0.60 | 0.00 | - | 2 | 207 | 28.05% |
| GM240816P00040000 | 2024-04-30 9:59AM EDT | 40.00 | 0.78 | 0.75 | 0.78 | +0.12 | +18.18% | 1 | 179 | 27.49% |
| GM240816P00041000 | 2024-04-26 3:14PM EDT | 41.00 | 0.86 | 0.96 | 1.00 | 0.00 | - | 7 | 1,219 | 26.91% |
| GM240816P00042000 | 2024-04-29 3:30PM EDT | 42.00 | 1.08 | 1.23 | 1.26 | 0.00 | - | 15 | 1,757 | 26.25% |
| GM240816P00043000 | 2024-04-29 11:46AM EDT | 43.00 | 1.32 | 1.54 | 1.57 | 0.00 | - | 35 | 835 | 25.59% |
| GM240816P00044000 | 2024-04-29 11:55AM EDT | 44.00 | 1.68 | 1.92 | 1.95 | 0.00 | - | 15 | 2,331 | 25.07% |
| GM240816P00045000 | 2024-04-30 9:37AM EDT | 45.00 | 2.41 | 2.33 | 2.36 | +0.36 | +17.56% | 6 | 2,008 | 24.22% |
| GM240816P00046000 | 2024-04-29 12:27PM EDT | 46.00 | 2.48 | 2.82 | 2.89 | 0.00 | - | 55 | 1,357 | 23.95% |
| GM240816P00047000 | 2024-04-30 10:15AM EDT | 47.00 | 3.45 | 3.35 | 3.50 | +0.45 | +15.00% | 10 | 122 | 23.83% |
| GM240816P00048000 | 2024-04-29 3:50PM EDT | 48.00 | 3.60 | 4.00 | 4.10 | 0.00 | - | 6 | 141 | 22.90% |
| GM240816P00049000 | 2024-04-29 1:58PM EDT | 49.00 | 4.15 | 4.65 | 4.75 | 0.00 | - | 44 | 183 | 21.73% |
| GM240816P00050000 | 2024-04-26 1:24PM EDT | 50.00 | 4.87 | 5.30 | 6.50 | 0.00 | - | 1 | 229 | 33.52% |
| GM240816P00052500 | 2024-04-11 11:08AM EDT | 52.50 | 9.45 | 7.30 | 7.85 | 0.00 | - | 7 | 65 | 24.02% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 55.00 | 10.45 | 9.60 | 11.25 | 0.00 | - | 1 | 21 | 43.04% |
© 2024 Yahoo. All rights reserved.