General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116C00015000 | 2024-02-29 4:27PM EDT | 15.00 | 26.66 | 29.80 | 33.50 | 0.00 | - | 1 | 89 | 82.79% |
| GM260116C00018000 | 2024-04-16 3:54PM EDT | 18.00 | 25.55 | 25.15 | 29.90 | 0.00 | - | 100 | 155 | 55.27% |
| GM260116C00020000 | 2024-03-11 9:46AM EDT | 20.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| GM260116C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 23.08 | 20.90 | 23.50 | 0.00 | - | 1 | 37 | 53.10% |
| GM260116C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 20.90 | 20.40 | 22.45 | 0.00 | - | 3 | 1,235 | 56.15% |
| GM260116C00028000 | 2024-04-22 3:46PM EDT | 28.00 | 18.00 | 17.20 | 21.30 | 0.00 | - | 15 | 348 | 61.38% |
| GM260116C00030000 | 2024-04-29 1:45PM EDT | 30.00 | 18.43 | 17.50 | 17.85 | -0.57 | -3.00% | 1 | 748 | 46.05% |
| GM260116C00032000 | 2024-04-24 3:20PM EDT | 32.00 | 17.05 | 15.65 | 16.40 | 0.00 | - | 3 | 4,624 | 44.71% |
| GM260116C00035000 | 2024-04-04 12:15PM EDT | 35.00 | 15.05 | 12.90 | 14.30 | 0.00 | - | 3 | 304 | 42.66% |
| GM260116C00037000 | 2024-04-16 9:51AM EDT | 37.00 | 11.30 | 11.80 | 13.10 | 0.00 | - | 4 | 1,094 | 42.05% |
| GM260116C00040000 | 2024-04-25 3:15PM EDT | 40.00 | 11.95 | 10.15 | 12.00 | 0.00 | - | 2 | 1,358 | 43.91% |
| GM260116C00042000 | 2024-04-26 1:40PM EDT | 42.00 | 11.00 | 9.75 | 10.50 | 0.00 | - | 129 | 359 | 41.07% |
| GM260116C00045000 | 2024-04-30 10:08AM EDT | 45.00 | 8.70 | 8.25 | 9.00 | -0.66 | -7.05% | 2 | 744 | 39.88% |
| GM260116C00047000 | 2024-04-29 1:36PM EDT | 47.00 | 8.41 | 6.45 | 7.55 | 0.00 | - | 18 | 555 | 36.83% |
| GM260116C00050000 | 2024-04-30 2:24PM EDT | 50.00 | 6.25 | 5.30 | 6.60 | -0.82 | -11.60% | 10 | 1,690 | 37.11% |
| GM260116C00052500 | 2024-04-26 2:07PM EDT | 52.50 | 6.25 | 5.25 | 5.45 | 0.00 | - | 2 | 278 | 35.35% |
| GM260116C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 5.05 | 3.85 | 4.70 | 0.00 | - | 500 | 679 | 34.94% |
| GM260116C00060000 | 2024-04-30 1:57PM EDT | 60.00 | 3.20 | 3.20 | 3.40 | -0.48 | -13.04% | 2 | 70 | 33.90% |
| GM260116C00065000 | 2024-04-26 2:44PM EDT | 65.00 | 2.78 | 2.28 | 2.54 | 0.00 | - | 2 | 36 | 33.66% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116P00015000 | 2024-04-23 3:57PM EDT | 15.00 | 0.24 | 0.08 | 0.45 | 0.00 | - | 173 | 729 | 53.47% |
| GM260116P00018000 | 2024-04-29 11:01AM EDT | 18.00 | 0.25 | 0.27 | 0.50 | 0.00 | - | 8 | 990 | 46.41% |
| GM260116P00020000 | 2024-04-02 10:25AM EDT | 20.00 | 0.56 | 0.14 | 0.62 | 0.00 | - | 2 | 448 | 43.85% |
| GM260116P00023000 | 2024-04-29 2:42PM EDT | 23.00 | 0.45 | 0.57 | 0.65 | 0.00 | - | 5 | 179 | 37.70% |
| GM260116P00025000 | 2024-04-29 12:41PM EDT | 25.00 | 0.73 | 0.75 | 0.86 | 0.00 | - | 30 | 3,712 | 36.43% |
| GM260116P00028000 | 2024-04-24 12:57PM EDT | 28.00 | 1.19 | 1.11 | 1.28 | 0.00 | - | 3 | 1,135 | 34.84% |
| GM260116P00030000 | 2024-04-26 11:06AM EDT | 30.00 | 1.38 | 1.43 | 1.53 | 0.00 | - | 20 | 4,803 | 33.03% |
| GM260116P00032000 | 2024-04-22 10:54AM EDT | 32.00 | 2.27 | 1.80 | 2.05 | 0.00 | - | 1 | 4,853 | 32.92% |
| GM260116P00035000 | 2024-04-29 3:09PM EDT | 35.00 | 2.38 | 2.47 | 2.64 | 0.00 | - | 4 | 2,703 | 30.62% |
| GM260116P00037000 | 2024-04-29 3:09PM EDT | 37.00 | 2.88 | 2.94 | 3.15 | 0.00 | - | 4 | 11,465 | 29.37% |
| GM260116P00040000 | 2024-04-30 1:19PM EDT | 40.00 | 4.10 | 3.95 | 4.15 | +0.35 | +9.33% | 41 | 5,649 | 28.03% |
| GM260116P00042000 | 2024-04-25 11:12AM EDT | 42.00 | 4.70 | 4.70 | 4.90 | 0.00 | - | 10 | 2,767 | 27.05% |
| GM260116P00045000 | 2024-04-26 2:16PM EDT | 45.00 | 5.69 | 6.05 | 6.40 | 0.00 | - | 5 | 140 | 26.48% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 47.00 | 8.35 | 7.05 | 7.25 | 0.00 | - | 900 | 990 | 24.93% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 50.00 | 8.23 | 8.70 | 8.95 | 0.00 | - | 2 | 108 | 23.66% |
| GM260116P00052500 | 2024-04-23 3:28PM EDT | 52.50 | 10.10 | 10.20 | 11.50 | 0.00 | - | - | 8 | 26.97% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 55.00 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 28.13% |
| GM260116P00060000 | 2024-03-11 9:47AM EDT | 60.00 | 20.50 | 15.40 | 17.40 | 0.00 | - | 1 | 1 | 26.56% |
© 2024 Yahoo. All rights reserved.