General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 20.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00023000 | 2024-04-26 1:52PM EDT | 23.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 25.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241220C00028000 | 2024-04-16 10:37AM EDT | 28.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00030000 | 2024-04-26 10:38AM EDT | 30.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00032000 | 2024-04-23 12:19PM EDT | 32.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| GM241220C00033000 | 2024-04-04 10:36AM EDT | 33.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00034000 | 2024-04-26 2:25PM EDT | 34.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241220C00035000 | 2024-04-05 3:18PM EDT | 35.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM241220C00036000 | 2024-04-22 9:46AM EDT | 36.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM241220C00037000 | 2024-04-26 2:01PM EDT | 37.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM241220C00038000 | 2024-04-23 3:01PM EDT | 38.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 39.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM241220C00040000 | 2024-04-29 12:05PM EDT | 40.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM241220C00041000 | 2024-04-22 9:43AM EDT | 41.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241220C00042000 | 2024-04-29 2:32PM EDT | 42.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM241220C00043000 | 2024-04-22 3:43PM EDT | 43.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00044000 | 2024-04-26 3:30PM EDT | 44.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00045000 | 2024-04-29 9:46AM EDT | 45.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00046000 | 2024-04-25 1:24PM EDT | 46.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220C00047000 | 2024-04-29 2:21PM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GM241220C00048000 | 2024-04-26 1:40PM EDT | 48.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GM241220C00049000 | 2024-04-26 10:37AM EDT | 49.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GM241220C00050000 | 2024-04-25 3:53PM EDT | 50.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GM241220C00052500 | 2024-04-26 1:42PM EDT | 52.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GM241220C00055000 | 2024-04-29 2:06PM EDT | 55.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| GM241220C00060000 | 2024-04-29 10:24AM EDT | 60.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GM241220C00065000 | 2024-04-26 9:50AM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220P00020000 | 2024-04-23 12:30PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GM241220P00023000 | 2024-04-29 2:06PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GM241220P00025000 | 2024-04-18 11:46AM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM241220P00028000 | 2024-04-16 2:37PM EDT | 28.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GM241220P00030000 | 2024-04-29 11:29AM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM241220P00031000 | 2024-04-23 10:07AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM241220P00032000 | 2024-04-25 10:15AM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM241220P00033000 | 2024-04-26 2:58PM EDT | 33.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM241220P00034000 | 2024-04-29 11:30AM EDT | 34.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM241220P00035000 | 2024-04-26 1:25PM EDT | 35.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM241220P00036000 | 2024-04-26 2:58PM EDT | 36.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM241220P00037000 | 2024-04-29 11:24AM EDT | 37.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM241220P00038000 | 2024-04-29 11:30AM EDT | 38.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM241220P00039000 | 2024-04-26 10:07AM EDT | 39.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM241220P00040000 | 2024-04-29 3:30PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GM241220P00041000 | 2024-04-26 10:07AM EDT | 41.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GM241220P00042000 | 2024-04-29 3:33PM EDT | 42.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GM241220P00043000 | 2024-04-23 10:16AM EDT | 43.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 1.56% |
| GM241220P00044000 | 2024-04-29 1:04PM EDT | 44.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GM241220P00045000 | 2024-04-29 10:18AM EDT | 45.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GM241220P00046000 | 2024-04-25 9:31AM EDT | 46.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.05% |
| GM241220P00047000 | 2024-04-25 9:30AM EDT | 47.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM241220P00048000 | 2024-04-23 2:15PM EDT | 48.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM241220P00050000 | 2024-04-29 11:29AM EDT | 50.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220P00052500 | 2024-04-09 9:44AM EDT | 52.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 55.00 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 53.66% |
| GM241220P00060000 | 2024-04-04 1:21PM EDT | 60.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.