General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 20.00 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 0.00% |
| GM240920C00023000 | 2024-04-24 2:31PM EDT | 23.00 | 22.10 | 20.75 | 22.45 | 0.00 | - | 1 | 1,069 | 79.54% |
| GM240920C00025000 | 2024-04-22 9:39AM EDT | 25.00 | 17.70 | 18.95 | 21.20 | 0.00 | - | 10 | 2,284 | 58.40% |
| GM240920C00028000 | 2024-04-22 3:05PM EDT | 28.00 | 16.00 | 17.20 | 17.60 | 0.00 | - | 2 | 1,174 | 58.50% |
| GM240920C00029000 | 2024-02-07 11:06AM EDT | 29.00 | 10.35 | 11.40 | 11.60 | 0.00 | - | 2 | 3 | 0.00% |
| GM240920C00030000 | 2024-04-24 1:08PM EDT | 30.00 | 15.50 | 15.50 | 15.65 | 0.00 | - | 30 | 4,651 | 55.57% |
| GM240920C00031000 | 2024-04-26 12:06PM EDT | 31.00 | 15.23 | 14.50 | 14.75 | 0.00 | - | 1 | 54 | 53.08% |
| GM240920C00032000 | 2024-03-26 10:28AM EDT | 32.00 | 12.75 | 12.90 | 15.25 | 0.00 | - | 1 | 13 | 57.57% |
| GM240920C00033000 | 2024-04-26 9:51AM EDT | 33.00 | 13.80 | 11.50 | 13.45 | 0.00 | - | 100 | 4,208 | 59.57% |
| GM240920C00034000 | 2024-04-18 1:49PM EDT | 34.00 | 9.34 | 11.75 | 11.85 | 0.00 | - | 4 | 253 | 46.73% |
| GM240920C00035000 | 2024-04-26 1:30PM EDT | 35.00 | 11.90 | 10.10 | 10.95 | 0.00 | - | 105 | 10,703 | 44.82% |
| GM240920C00036000 | 2024-04-26 10:30AM EDT | 36.00 | 10.87 | 9.90 | 10.50 | 0.00 | - | 2 | 44 | 48.85% |
| GM240920C00037000 | 2024-04-29 3:27PM EDT | 37.00 | 9.46 | 8.35 | 9.20 | -0.48 | -4.83% | 1 | 14,819 | 41.33% |
| GM240920C00038000 | 2024-04-24 1:32PM EDT | 38.00 | 8.40 | 8.20 | 8.30 | 0.00 | - | 21 | 117 | 39.04% |
| GM240920C00039000 | 2024-04-23 1:26PM EDT | 39.00 | 8.05 | 7.40 | 7.50 | 0.00 | - | 1 | 1,605 | 37.79% |
| GM240920C00040000 | 2024-04-29 1:12PM EDT | 40.00 | 7.51 | 6.60 | 6.70 | 0.00 | - | 10 | 40,455 | 36.28% |
| GM240920C00041000 | 2024-04-29 11:24AM EDT | 41.00 | 6.61 | 5.85 | 6.55 | 0.00 | - | 1 | 15,019 | 41.08% |
| GM240920C00042000 | 2024-04-29 11:06AM EDT | 42.00 | 5.82 | 5.00 | 5.40 | 0.00 | - | 3 | 12,198 | 35.47% |
| GM240920C00043000 | 2024-04-24 10:40AM EDT | 43.00 | 4.65 | 3.90 | 6.60 | 0.00 | - | 1 | 6,046 | 51.71% |
| GM240920C00044000 | 2024-04-29 2:26PM EDT | 44.00 | 4.67 | 3.95 | 4.05 | 0.00 | - | 1 | 183 | 32.81% |
| GM240920C00045000 | 2024-04-30 9:59AM EDT | 45.00 | 3.54 | 3.45 | 3.55 | -0.56 | -13.66% | 2 | 13,014 | 32.56% |
| GM240920C00046000 | 2024-04-26 1:46PM EDT | 46.00 | 3.60 | 2.94 | 2.98 | 0.00 | - | 9 | 136 | 31.30% |
| GM240920C00047000 | 2024-04-30 10:21AM EDT | 47.00 | 2.58 | 2.50 | 2.54 | -0.47 | -15.41% | 11 | 14,690 | 30.81% |
| GM240920C00048000 | 2024-04-29 1:45PM EDT | 48.00 | 2.65 | 2.11 | 2.14 | 0.00 | - | 34 | 118 | 30.30% |
| GM240920C00049000 | 2024-04-29 2:13PM EDT | 49.00 | 2.20 | 1.76 | 1.80 | 0.00 | - | 30 | 239 | 29.96% |
| GM240920C00050000 | 2024-04-29 2:39PM EDT | 50.00 | 1.84 | 1.46 | 1.49 | 0.00 | - | 550 | 8,248 | 29.51% |
| GM240920C00052500 | 2024-04-29 3:00PM EDT | 52.50 | 1.14 | 0.89 | 0.93 | 0.00 | - | 514 | 4,994 | 29.00% |
| GM240920C00055000 | 2024-04-29 9:31AM EDT | 55.00 | 0.73 | 0.54 | 0.56 | 0.00 | - | 200 | 2,802 | 28.61% |
| GM240920C00060000 | 2024-04-29 11:53AM EDT | 60.00 | 0.25 | 0.19 | 0.21 | 0.00 | - | 5 | 1,395 | 28.81% |
| GM240920C00065000 | 2024-04-25 11:50AM EDT | 65.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 5 | 55 | 30.47% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00015000 | 2024-01-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 140 | 589 | 90.63% |
| GM240920P00020000 | 2024-04-23 3:01PM EDT | 20.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 30 | 4,728 | 60.16% |
| GM240920P00022000 | 2024-02-12 10:35AM EDT | 22.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 63 | 63 | 53.52% |
| GM240920P00023000 | 2024-04-24 3:17PM EDT | 23.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 3,389 | 52.54% |
| GM240920P00024000 | 2024-03-21 3:39PM EDT | 24.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | - | 1 | 50.00% |
| GM240920P00025000 | 2024-04-24 9:44AM EDT | 25.00 | 0.06 | 0.04 | 0.20 | 0.00 | - | 3 | 3,302 | 54.20% |
| GM240920P00027000 | 2024-02-21 2:34PM EDT | 27.00 | 0.28 | 0.11 | 0.13 | 0.00 | - | 4 | 31 | 44.24% |
| GM240920P00028000 | 2024-04-25 9:31AM EDT | 28.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 29,536 | 37.31% |
| GM240920P00029000 | 2024-04-26 10:38AM EDT | 29.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 6 | 53 | 36.33% |
| GM240920P00030000 | 2024-04-24 3:25PM EDT | 30.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 3 | 24,587 | 34.57% |
| GM240920P00031000 | 2024-03-18 10:27AM EDT | 31.00 | 0.44 | 0.32 | 0.34 | 0.00 | - | 1 | 4,122 | 41.36% |
| GM240920P00032000 | 2024-04-15 9:54AM EDT | 32.00 | 0.32 | 0.14 | 0.16 | 0.00 | - | 1 | 4,651 | 32.52% |
| GM240920P00033000 | 2024-04-26 1:42PM EDT | 33.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 23 | 15,498 | 31.45% |
| GM240920P00034000 | 2024-04-23 10:33AM EDT | 34.00 | 0.29 | 0.24 | 0.25 | 0.00 | - | 43 | 192 | 30.47% |
| GM240920P00035000 | 2024-04-26 3:49PM EDT | 35.00 | 0.29 | 0.30 | 0.33 | 0.00 | - | 2 | 6,192 | 29.93% |
| GM240920P00036000 | 2024-04-29 11:36AM EDT | 36.00 | 0.35 | 0.39 | 0.42 | 0.00 | - | 1 | 2,870 | 29.20% |
| GM240920P00037000 | 2024-04-29 10:18AM EDT | 37.00 | 0.49 | 0.50 | 0.53 | 0.00 | - | 2 | 19,443 | 28.47% |
| GM240920P00038000 | 2024-04-25 11:34AM EDT | 38.00 | 0.68 | 0.64 | 0.66 | 0.00 | - | 10 | 4,910 | 27.66% |
| GM240920P00039000 | 2024-04-23 11:15AM EDT | 39.00 | 0.91 | 0.81 | 0.84 | 0.00 | - | 107 | 1,418 | 27.17% |
| GM240920P00040000 | 2024-04-29 1:26PM EDT | 40.00 | 1.00 | 1.01 | 1.04 | +0.13 | +14.94% | 40 | 4,030 | 26.49% |
| GM240920P00041000 | 2024-04-29 3:31PM EDT | 41.00 | 1.11 | 1.25 | 1.29 | 0.00 | - | 3 | 3,803 | 25.94% |
| GM240920P00042000 | 2024-04-26 3:23PM EDT | 42.00 | 1.38 | 1.54 | 1.58 | 0.00 | - | 14 | 8,293 | 25.34% |
| GM240920P00043000 | 2024-04-29 3:35PM EDT | 43.00 | 1.66 | 1.88 | 1.92 | 0.00 | - | 1 | 1,527 | 24.76% |
| GM240920P00044000 | 2024-04-30 10:36AM EDT | 44.00 | 2.29 | 2.28 | 2.32 | +0.25 | +12.25% | 2 | 67 | 24.24% |
| GM240920P00045000 | 2024-04-29 11:48AM EDT | 45.00 | 2.38 | 2.73 | 2.77 | 0.00 | - | 2 | 1,589 | 23.68% |
| GM240920P00046000 | 2024-04-29 11:48AM EDT | 46.00 | 2.83 | 3.20 | 3.30 | 0.00 | - | 8 | 82 | 23.32% |
| GM240920P00047000 | 2024-04-26 11:38AM EDT | 47.00 | 3.55 | 3.75 | 3.85 | 0.00 | - | 14 | 3,788 | 22.58% |
| GM240920P00048000 | 2024-04-26 3:01PM EDT | 48.00 | 3.90 | 4.40 | 4.50 | 0.00 | - | 18 | 28 | 22.24% |
| GM240920P00049000 | 2024-04-23 9:40AM EDT | 49.00 | 5.25 | 5.00 | 5.10 | 0.00 | - | - | 5 | 20.75% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 50.00 | 6.75 | 5.40 | 5.50 | 0.00 | - | 600 | 1,250 | 15.33% |
| GM240920P00052500 | 2024-04-23 10:06AM EDT | 52.50 | 7.55 | 7.55 | 8.10 | 0.00 | - | 3 | 12 | 21.53% |
| GM240920P00055000 | 2024-04-30 9:33AM EDT | 55.00 | 10.09 | 9.90 | 11.20 | +1.04 | +11.49% | 1 | 2 | 34.52% |
| GM240920P00060000 | 2023-11-30 4:27PM EDT | 60.00 | 28.22 | 23.00 | 24.45 | 0.00 | - | 1 | 3 | 116.87% |
© 2024 Yahoo. All rights reserved.