General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241018C00018000 | 2023-12-11 2:02PM EDT | 18.00 | 16.70 | 16.00 | 18.85 | 0.00 | - | 6 | 7 | 0.00% |
| GM241018C00020000 | 2024-03-06 11:25AM EDT | 20.00 | 20.38 | 24.50 | 25.35 | 0.00 | - | 3 | 3 | 69.92% |
| GM241018C00025000 | 2024-04-26 1:33PM EDT | 25.00 | 21.44 | 19.95 | 20.10 | 0.00 | - | 2 | 7 | 56.35% |
| GM241018C00028000 | 2024-04-26 1:36PM EDT | 28.00 | 18.62 | 17.10 | 18.20 | 0.00 | - | 1 | 146 | 61.50% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 30.00 | 14.45 | 15.20 | 15.40 | 0.00 | - | 5 | 429 | 49.81% |
| GM241018C00032000 | 2024-04-30 9:30AM EDT | 32.00 | 13.68 | 13.35 | 13.50 | -0.65 | -4.54% | 13 | 89 | 45.34% |
| GM241018C00035000 | 2024-04-26 1:16PM EDT | 35.00 | 12.05 | 10.60 | 10.85 | 0.00 | - | 2 | 722 | 41.21% |
| GM241018C00037000 | 2024-04-24 10:04AM EDT | 37.00 | 9.34 | 8.90 | 9.00 | 0.00 | - | 1 | 1,612 | 36.72% |
| GM241018C00038000 | 2024-04-22 12:41PM EDT | 38.00 | 7.40 | 8.10 | 8.20 | 0.00 | - | 1 | 3 | 35.79% |
| GM241018C00039000 | 2024-04-16 2:40PM EDT | 39.00 | 6.39 | 7.35 | 9.05 | 0.00 | - | - | 4 | 50.89% |
| GM241018C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 7.25 | 6.60 | 6.80 | -0.66 | -8.34% | 1 | 1,138 | 35.12% |
| GM241018C00041000 | 2024-04-24 1:37PM EDT | 41.00 | 6.50 | 5.90 | 6.05 | 0.00 | - | 14 | 15 | 33.85% |
| GM241018C00042000 | 2024-04-30 11:00AM EDT | 42.00 | 5.30 | 5.20 | 5.35 | -1.15 | -17.83% | 4 | 1,949 | 32.79% |
| GM241018C00043000 | 2024-04-30 1:24PM EDT | 43.00 | 4.50 | 4.65 | 4.70 | -1.27 | -22.01% | 2 | 26 | 31.87% |
| GM241018C00044000 | 2024-04-24 1:35PM EDT | 44.00 | 4.55 | 4.05 | 4.15 | 0.00 | - | 2 | 6 | 31.49% |
| GM241018C00045000 | 2024-04-30 11:14AM EDT | 45.00 | 3.60 | 3.50 | 3.60 | -0.85 | -19.10% | 5 | 1,641 | 30.79% |
| GM241018C00046000 | 2024-04-30 12:54PM EDT | 46.00 | 3.05 | 3.10 | 3.15 | -0.80 | -20.78% | 13 | 464 | 30.55% |
| GM241018C00047000 | 2024-04-30 12:10PM EDT | 47.00 | 2.68 | 2.69 | 2.73 | -0.67 | -20.00% | 204 | 4,438 | 30.25% |
| GM241018C00048000 | 2024-04-29 2:13PM EDT | 48.00 | 2.99 | 2.30 | 2.33 | 0.00 | - | 36 | 98 | 29.79% |
| GM241018C00049000 | 2024-04-30 11:04AM EDT | 49.00 | 2.04 | 1.95 | 1.98 | -0.53 | -20.62% | 47 | 72 | 29.40% |
| GM241018C00050000 | 2024-04-29 12:53PM EDT | 50.00 | 2.18 | 1.65 | 1.69 | 0.00 | - | 12 | 5,669 | 29.22% |
| GM241018C00052500 | 2024-04-30 12:02PM EDT | 52.50 | 1.10 | 1.06 | 1.09 | -0.30 | -21.43% | 1 | 345 | 28.59% |
| GM241018C00055000 | 2024-04-30 11:55AM EDT | 55.00 | 0.67 | 0.67 | 0.69 | -0.27 | -28.72% | 11 | 261 | 28.25% |
| GM241018C00060000 | 2024-04-26 9:49AM EDT | 60.00 | 0.42 | 0.26 | 0.29 | 0.00 | - | 6 | 37 | 28.52% |
| GM241018C00065000 | 2024-04-22 9:34AM EDT | 65.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 10 | 24 | 29.30% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241018P00018000 | 2024-04-23 12:24PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 25.00% |
| GM241018P00020000 | 2024-04-23 12:29PM EDT | 20.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 171 | 55.86% |
| GM241018P00023000 | 2024-04-23 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 55.57% |
| GM241018P00025000 | 2024-04-30 11:19AM EDT | 25.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 30 | 141 | 40.23% |
| GM241018P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 0.16 | 0.05 | 0.07 | 0.00 | - | 8 | 8 | 38.67% |
| GM241018P00028000 | 2024-04-26 1:18PM EDT | 28.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 1 | 169 | 36.72% |
| GM241018P00030000 | 2024-04-24 10:01AM EDT | 30.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 110 | 664 | 34.28% |
| GM241018P00031000 | 2024-04-24 10:01AM EDT | 31.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | - | 50 | 33.35% |
| GM241018P00032000 | 2024-04-26 10:09AM EDT | 32.00 | 0.20 | 0.23 | 0.25 | 0.00 | - | 1 | 924 | 32.52% |
| GM241018P00033000 | 2024-04-29 11:06AM EDT | 33.00 | 0.25 | 0.29 | 0.31 | 0.00 | - | 1 | 12 | 31.64% |
| GM241018P00034000 | 2024-04-22 1:49PM EDT | 34.00 | 0.60 | 0.36 | 0.39 | 0.00 | - | - | 1,500 | 30.96% |
| GM241018P00035000 | 2024-04-26 12:15PM EDT | 35.00 | 0.40 | 0.46 | 0.48 | 0.00 | - | 4 | 3,881 | 30.15% |
| GM241018P00036000 | 2024-04-22 12:36PM EDT | 36.00 | 0.94 | 0.57 | 0.59 | 0.00 | - | 25 | 32 | 29.40% |
| GM241018P00037000 | 2024-04-30 1:44PM EDT | 37.00 | 0.76 | 0.71 | 0.73 | +0.18 | +31.03% | 40 | 954 | 28.76% |
| GM241018P00038000 | 2024-04-24 1:10PM EDT | 38.00 | 0.90 | 0.89 | 0.91 | 0.00 | - | 55 | 128 | 28.32% |
| GM241018P00039000 | 2024-04-25 3:47PM EDT | 39.00 | 0.95 | 1.09 | 1.11 | 0.00 | - | 2 | 31 | 27.71% |
| GM241018P00040000 | 2024-04-25 10:30AM EDT | 40.00 | 1.35 | 1.33 | 1.36 | +0.08 | +6.30% | 5 | 1,210 | 27.30% |
| GM241018P00041000 | 2024-04-29 3:58PM EDT | 41.00 | 1.31 | 1.60 | 1.63 | 0.00 | - | 80 | 345 | 26.67% |
| GM241018P00042000 | 2024-04-29 11:33AM EDT | 42.00 | 2.00 | 1.92 | 1.95 | +0.43 | +27.39% | 1 | 1,885 | 26.15% |
| GM241018P00043000 | 2024-04-26 10:43AM EDT | 43.00 | 2.10 | 2.28 | 2.32 | +0.13 | +6.60% | 2 | 61 | 25.66% |
| GM241018P00044000 | 2024-04-25 2:50PM EDT | 44.00 | 2.44 | 2.69 | 2.73 | 0.00 | - | 3 | 10 | 25.12% |
| GM241018P00045000 | 2024-04-30 1:57PM EDT | 45.00 | 3.30 | 3.15 | 3.20 | +0.70 | +26.92% | 57 | 3,037 | 24.66% |
| GM241018P00046000 | 2024-04-30 9:31AM EDT | 46.00 | 3.40 | 3.70 | 3.75 | +0.35 | +11.48% | 1 | 193 | 24.43% |
| GM241018P00047000 | 2024-04-30 11:04AM EDT | 47.00 | 4.10 | 4.25 | 4.35 | +0.50 | +13.89% | 4 | 2,404 | 24.20% |
| GM241018P00048000 | 2024-04-26 3:36PM EDT | 48.00 | 4.15 | 4.90 | 5.00 | 0.00 | - | 9 | 9 | 23.98% |
| GM241018P00050000 | 2024-04-11 10:29AM EDT | 50.00 | 7.65 | 6.20 | 6.35 | 0.00 | - | 1 | 721 | 22.68% |
| GM241018P00055000 | 2024-01-31 4:47PM EDT | 55.00 | 15.90 | 13.95 | 14.10 | 0.00 | - | - | 0 | 57.61% |
| GM241018P00060000 | 2024-04-02 9:30AM EDT | 60.00 | 15.12 | 14.35 | 15.70 | 0.00 | - | - | 2 | 29.83% |
© 2024 Yahoo. All rights reserved.