General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618C00020000 | 2024-02-28 2:23PM EDT | 20.00 | 22.25 | 24.60 | 29.35 | 0.00 | - | 3 | 3 | 55.25% |
| GM260618C00023000 | 2024-03-05 1:39PM EDT | 23.00 | 19.75 | 22.35 | 23.40 | 0.00 | - | 3 | 3 | 41.94% |
| GM260618C00025000 | 2024-03-19 9:30AM EDT | 25.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM260618C00028000 | 2024-02-28 3:37PM EDT | 28.00 | 16.89 | 19.65 | 22.00 | 0.00 | - | - | 4 | 56.54% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 30.00 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 51.04% |
| GM260618C00035000 | 2024-04-22 9:52AM EDT | 35.00 | 14.24 | 14.95 | 17.35 | 0.00 | - | 1 | 16 | 51.20% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 37.00 | 14.00 | 12.15 | 16.75 | 0.00 | - | 1 | 2 | 52.80% |
| GM260618C00040000 | 2024-04-29 10:24AM EDT | 40.00 | 13.15 | 12.15 | 13.20 | 0.00 | - | 3 | 16 | 42.92% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 42.00 | 12.26 | 10.90 | 12.20 | 0.00 | - | 1 | 23 | 42.38% |
| GM260618C00045000 | 2024-04-26 12:44PM EDT | 45.00 | 10.50 | 9.55 | 10.95 | 0.00 | - | 4 | 162 | 42.19% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 47.00 | 9.07 | 7.60 | 11.30 | 0.00 | - | 3 | 109 | 46.45% |
| GM260618C00050000 | 2024-04-25 2:37PM EDT | 50.00 | 8.07 | 5.60 | 8.10 | 0.00 | - | 1 | 104 | 37.93% |
| GM260618C00052500 | 2024-04-26 9:30AM EDT | 52.50 | 6.90 | 6.20 | 7.40 | 0.00 | - | 15 | 22 | 38.17% |
| GM260618C00055000 | 2024-04-09 1:11PM EDT | 55.00 | 4.97 | 5.90 | 6.30 | 0.00 | - | 1 | 102 | 36.61% |
| GM260618C00060000 | 2024-04-23 12:36PM EDT | 60.00 | 5.45 | 4.55 | 4.80 | 0.00 | - | 1 | 9 | 35.34% |
| GM260618C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 2.98 | 3.45 | 3.70 | 0.00 | - | 1 | 6 | 34.64% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618P00015000 | 2024-04-23 12:35PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 193 | 12.50% |
| GM260618P00018000 | 2024-01-31 12:09PM EDT | 18.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 80 | 88 | 12.50% |
| GM260618P00020000 | 2024-04-24 1:36PM EDT | 20.00 | 0.60 | 0.36 | 0.86 | 0.00 | - | 20 | 150 | 43.24% |
| GM260618P00023000 | 2024-02-21 10:37AM EDT | 23.00 | 1.28 | 0.95 | 1.56 | 0.00 | - | 10 | 12 | 44.32% |
| GM260618P00025000 | 2024-04-02 11:30AM EDT | 25.00 | 1.25 | 1.04 | 1.24 | 0.00 | - | - | 1 | 37.00% |
| GM260618P00028000 | 2024-02-01 1:01PM EDT | 28.00 | 2.52 | 1.94 | 3.25 | 0.00 | - | - | 1 | 45.94% |
| GM260618P00030000 | 2024-04-25 3:08PM EDT | 30.00 | 1.92 | 1.80 | 2.01 | 0.00 | - | 20 | 28 | 33.50% |
| GM260618P00033000 | 2024-03-27 11:16AM EDT | 33.00 | 2.90 | 2.36 | 2.62 | 0.00 | - | 3 | 3 | 31.64% |
| GM260618P00035000 | 2024-04-25 3:08PM EDT | 35.00 | 3.00 | 2.27 | 3.10 | 0.00 | - | 7 | 12 | 30.48% |
| GM260618P00037000 | 2024-04-29 12:37PM EDT | 37.00 | 3.44 | 3.40 | 3.90 | 0.00 | - | 1 | 26 | 30.58% |
| GM260618P00040000 | 2024-04-17 10:44AM EDT | 40.00 | 5.45 | 3.55 | 6.80 | 0.00 | - | 7 | 8 | 37.26% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 42.00 | 5.60 | 5.15 | 5.35 | 0.00 | - | 3 | 3 | 26.89% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 45.00 | 6.45 | 6.35 | 6.70 | 0.00 | - | 1 | 2 | 25.82% |
© 2024 Yahoo. All rights reserved.