General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00015000 | 2024-04-16 12:29PM EDT | 15.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM250117C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250117C00025000 | 2024-04-29 2:59PM EDT | 25.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250117C00028000 | 2024-04-26 10:08AM EDT | 28.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GM250117C00030000 | 2024-04-29 10:56AM EDT | 30.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM250117C00033000 | 2024-04-29 12:00PM EDT | 33.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250117C00035000 | 2024-04-29 12:40PM EDT | 35.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM250117C00038000 | 2024-04-29 10:30AM EDT | 38.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM250117C00040000 | 2024-04-29 1:13PM EDT | 40.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| GM250117C00041000 | 2024-04-26 3:32PM EDT | 41.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM250117C00042000 | 2024-04-29 9:39AM EDT | 42.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| GM250117C00044000 | 2024-04-25 9:49AM EDT | 44.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM250117C00045000 | 2024-04-29 1:14PM EDT | 45.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GM250117C00046000 | 2024-04-26 12:53PM EDT | 46.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM250117C00047000 | 2024-04-29 3:58PM EDT | 47.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| GM250117C00049000 | 2024-04-25 9:30AM EDT | 49.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GM250117C00050000 | 2024-04-29 1:39PM EDT | 50.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| GM250117C00052500 | 2024-04-29 3:07PM EDT | 52.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 3.13% |
| GM250117C00055000 | 2024-04-29 1:40PM EDT | 55.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| GM250117C00060000 | 2024-04-29 1:03PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| GM250117C00065000 | 2024-04-26 9:50AM EDT | 65.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00015000 | 2024-04-29 1:52PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| GM250117P00020000 | 2024-04-29 2:56PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| GM250117P00025000 | 2024-04-29 12:41PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| GM250117P00028000 | 2024-04-29 12:17PM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM250117P00030000 | 2024-04-26 3:11PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| GM250117P00033000 | 2024-04-29 3:33PM EDT | 33.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GM250117P00035000 | 2024-04-29 2:19PM EDT | 35.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GM250117P00036000 | 2024-04-25 11:51AM EDT | 36.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GM250117P00038000 | 2024-04-29 12:44PM EDT | 38.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GM250117P00039000 | 2024-04-25 9:35AM EDT | 39.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GM250117P00040000 | 2024-04-29 10:06AM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GM250117P00042000 | 2024-04-29 2:13PM EDT | 42.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GM250117P00043000 | 2024-04-26 3:24PM EDT | 43.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GM250117P00044000 | 2024-04-29 3:37PM EDT | 44.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GM250117P00045000 | 2024-04-29 3:41PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GM250117P00046000 | 2024-04-26 12:41PM EDT | 46.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.05% |
| GM250117P00047000 | 2024-04-29 3:40PM EDT | 47.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GM250117P00048000 | 2024-04-29 3:42PM EDT | 48.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GM250117P00050000 | 2024-04-29 2:24PM EDT | 50.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GM250117P00052500 | 2024-03-25 12:33PM EDT | 52.50 | 9.56 | 8.30 | 8.80 | 0.00 | - | 10 | 10 | 29.55% |
| GM250117P00055000 | 2024-04-29 2:32PM EDT | 55.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| GM250117P00060000 | 2024-04-23 12:24PM EDT | 60.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250117P00065000 | 2024-04-02 3:00PM EDT | 65.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.