General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218C00015000 | 2024-03-25 11:13AM EDT | 15.00 | 29.85 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 71.66% |
| GM261218C00018000 | 2024-04-18 10:18AM EDT | 18.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM261218C00020000 | 2024-04-23 3:07PM EDT | 20.00 | 27.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM261218C00023000 | 2024-04-23 10:05AM EDT | 23.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM261218C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM261218C00028000 | 2024-03-05 12:40PM EDT | 28.00 | 17.00 | 19.45 | 20.35 | 0.00 | - | 3 | 4 | 36.37% |
| GM261218C00030000 | 2024-04-23 2:40PM EDT | 30.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM261218C00033000 | 2024-04-24 2:00PM EDT | 33.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM261218C00035000 | 2024-04-23 12:40PM EDT | 35.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 37.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM261218C00040000 | 2024-04-23 2:56PM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM261218C00042000 | 2024-04-24 3:20PM EDT | 42.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM261218C00045000 | 2024-04-26 10:01AM EDT | 45.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM261218C00047000 | 2024-04-04 12:00PM EDT | 47.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GM261218C00050000 | 2024-04-29 2:32PM EDT | 50.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GM261218C00052500 | 2024-04-01 10:33AM EDT | 52.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GM261218C00055000 | 2024-04-23 11:34AM EDT | 55.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GM261218C00060000 | 2024-04-29 1:11PM EDT | 60.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GM261218C00065000 | 2024-04-26 1:58PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218P00015000 | 2024-04-29 11:26AM EDT | 15.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM261218P00018000 | 2024-04-23 12:49PM EDT | 18.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GM261218P00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GM261218P00023000 | 2024-04-29 12:39PM EDT | 23.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GM261218P00025000 | 2024-04-29 1:51PM EDT | 25.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GM261218P00028000 | 2024-04-24 9:39AM EDT | 28.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GM261218P00030000 | 2024-04-26 10:41AM EDT | 30.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM261218P00033000 | 2024-04-26 10:40AM EDT | 33.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM261218P00035000 | 2024-04-26 10:41AM EDT | 35.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 37.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GM261218P00040000 | 2024-04-23 3:40PM EDT | 40.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 42.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GM261218P00045000 | 2024-04-26 9:33AM EDT | 45.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 47.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM261218P00065000 | 2024-04-15 3:40PM EDT | 65.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.