General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00025000 | 2024-05-07 9:48AM EDT | 25.00 | 20.60 | 20.05 | 20.15 | 0.00 | - | 1 | 4 | 0.00% |
| GM240510C00030000 | 2024-05-08 10:43AM EDT | 30.00 | 15.27 | 15.05 | 15.15 | 0.00 | - | 7 | 7 | 0.00% |
| GM240510C00033000 | 2024-04-30 11:07AM EDT | 33.00 | 11.90 | 12.05 | 12.15 | 0.00 | - | 6 | 6 | 0.00% |
| GM240510C00034000 | 2024-05-03 10:12AM EDT | 34.00 | 11.00 | 11.05 | 11.15 | 0.00 | - | 35 | 35 | 0.00% |
| GM240510C00035000 | 2024-05-08 3:50PM EDT | 35.00 | 10.10 | 10.05 | 10.15 | 0.00 | - | 1 | 83 | 0.00% |
| GM240510C00036000 | 2024-04-30 9:59AM EDT | 36.00 | 9.30 | 9.05 | 9.15 | 0.00 | - | - | 3 | 0.00% |
| GM240510C00037000 | 2024-04-29 3:29PM EDT | 37.00 | 8.97 | 8.05 | 8.15 | 0.00 | - | 1 | 2 | 0.00% |
| GM240510C00038000 | 2024-05-07 10:25AM EDT | 38.00 | 7.74 | 7.05 | 7.15 | 0.00 | - | 2 | 19 | 0.00% |
| GM240510C00039000 | 2024-05-09 2:44PM EDT | 39.00 | 6.26 | 6.05 | 6.15 | 0.00 | - | 3 | 32 | 0.00% |
| GM240510C00039500 | 2024-05-07 11:32AM EDT | 39.50 | 6.05 | 5.55 | 5.65 | 0.00 | - | 1 | 53 | 0.00% |
| GM240510C00040000 | 2024-05-08 11:50AM EDT | 40.00 | 5.37 | 5.05 | 5.15 | 0.00 | - | 5 | 37 | 0.00% |
| GM240510C00040500 | 2024-04-24 9:47AM EDT | 40.50 | 4.70 | 4.55 | 4.65 | 0.00 | - | - | 3 | 0.00% |
| GM240510C00041000 | 2024-05-10 1:24PM EDT | 41.00 | 4.11 | 4.05 | 4.15 | -0.07 | -1.67% | 2 | 25 | 0.00% |
| GM240510C00041500 | 2024-05-08 9:32AM EDT | 41.50 | 3.23 | 3.55 | 3.65 | 0.00 | - | 10 | 15 | 0.00% |
| GM240510C00042000 | 2024-05-10 11:06AM EDT | 42.00 | 3.35 | 3.05 | 3.50 | -0.03 | -0.89% | 3 | 160 | 107.81% |
| GM240510C00042500 | 2024-05-10 11:11AM EDT | 42.50 | 2.79 | 2.55 | 2.68 | -0.03 | -1.06% | 15 | 24 | 64.06% |
| GM240510C00043000 | 2024-05-10 1:12PM EDT | 43.00 | 2.05 | 2.08 | 2.15 | -0.07 | -3.30% | 8 | 91 | 0.00% |
| GM240510C00043500 | 2024-05-10 10:04AM EDT | 43.50 | 2.19 | 1.59 | 1.66 | +0.37 | +20.33% | 1 | 179 | 25.00% |
| GM240510C00044000 | 2024-05-09 2:16PM EDT | 44.00 | 1.23 | 1.09 | 1.28 | -0.10 | -7.52% | 9 | 176 | 53.71% |
| GM240510C00044500 | 2024-05-10 12:22PM EDT | 44.50 | 0.63 | 0.59 | 0.65 | -0.20 | -24.10% | 51 | 313 | 0.00% |
| GM240510C00045000 | 2024-05-10 1:26PM EDT | 45.00 | 0.16 | 0.15 | 0.18 | -0.25 | -60.98% | 471 | 1,597 | 7.81% |
| GM240510C00045500 | 2024-05-10 1:18PM EDT | 45.50 | 0.02 | 0.01 | 0.02 | -0.14 | -93.33% | 467 | 930 | 12.89% |
| GM240510C00046000 | 2024-05-10 1:30PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 603 | 2,351 | 21.09% |
| GM240510C00046500 | 2024-05-10 10:32AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,602 | 30.47% |
| GM240510C00047000 | 2024-05-10 12:24PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 832 | 39.06% |
| GM240510C00047500 | 2024-05-09 11:36AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 358 | 48.44% |
| GM240510C00048000 | 2024-05-09 2:05PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 542 | 50.00% |
| GM240510C00048500 | 2024-05-10 12:10PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 149 | 59.38% |
| GM240510C00049000 | 2024-05-03 1:31PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 313 | 65.63% |
| GM240510C00050000 | 2024-05-10 11:55AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 87 | 81.25% |
| GM240510C00051000 | 2024-04-30 10:43AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 93.75% |
| GM240510C00052000 | 2024-04-26 11:09AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 55 | 106.25% |
| GM240510C00053000 | 2024-04-04 9:54AM EDT | 53.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 171.09% |
| GM240510C00054000 | 2024-04-23 9:44AM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 131.25% |
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 50 | 175.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00033000 | 2024-04-17 12:59PM EDT | 33.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 25 | 225.00% |
| GM240510P00035000 | 2024-04-23 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 187.50% |
| GM240510P00037000 | 2024-05-02 3:27PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 150.00% |
| GM240510P00038000 | 2024-05-03 11:00AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 256 | 131.25% |
| GM240510P00038500 | 2024-04-22 3:11PM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GM240510P00039000 | 2024-05-08 10:34AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 50.00% |
| GM240510P00039500 | 2024-05-06 2:48PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 102 | 103.13% |
| GM240510P00040000 | 2024-05-06 3:11PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 264 | 93.75% |
| GM240510P00040500 | 2024-05-07 11:52AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 87.50% |
| GM240510P00041000 | 2024-05-06 2:44PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 314 | 78.13% |
| GM240510P00041500 | 2024-05-06 2:45PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,748 | 68.75% |
| GM240510P00042000 | 2024-05-07 11:58AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,093 | 59.38% |
| GM240510P00042500 | 2024-05-07 11:52AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 51.56% |
| GM240510P00043000 | 2024-05-10 9:53AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 245 | 46.88% |
| GM240510P00043500 | 2024-05-09 3:59PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 525 | 37.50% |
| GM240510P00044000 | 2024-05-10 12:16PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 362 | 28.13% |
| GM240510P00044500 | 2024-05-10 11:55AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 523 | 17.97% |
| GM240510P00045000 | 2024-05-10 1:07PM EDT | 45.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 227 | 1,180 | 13.28% |
| GM240510P00045500 | 2024-05-10 1:21PM EDT | 45.50 | 0.43 | 0.39 | 0.42 | +0.13 | +43.33% | 504 | 857 | 21.88% |
| GM240510P00046000 | 2024-05-10 12:45PM EDT | 46.00 | 0.84 | 0.87 | 0.92 | +0.14 | +20.00% | 165 | 1,079 | 36.91% |
| GM240510P00046500 | 2024-05-09 10:08AM EDT | 46.50 | 1.14 | 1.31 | 1.42 | 0.00 | - | 25 | 56 | 50.00% |
| GM240510P00047000 | 2024-05-10 11:32AM EDT | 47.00 | 1.59 | 1.85 | 1.92 | +0.23 | +16.91% | 17 | 151 | 53.52% |
| GM240510P00047500 | 2024-05-06 11:50AM EDT | 47.50 | 2.40 | 2.35 | 2.42 | 0.00 | - | 3 | 10 | 64.06% |
| GM240510P00048000 | 2024-05-08 3:22PM EDT | 48.00 | 2.90 | 2.80 | 2.93 | 0.00 | - | 5 | 2 | 65.63% |
| GM240510P00048500 | 2024-05-08 3:22PM EDT | 48.50 | 3.40 | 2.60 | 3.45 | 0.00 | - | 7 | 5 | 103.13% |
| GM240510P00049000 | 2024-05-09 11:41AM EDT | 49.00 | 3.50 | 3.85 | 3.95 | 0.00 | - | 5 | 0 | 99.22% |
| GM240510P00050000 | 2024-05-08 3:22PM EDT | 50.00 | 4.80 | 4.85 | 4.95 | 0.00 | - | 2 | 1 | 117.97% |
| GM240510P00055000 | 2024-05-02 1:13PM EDT | 55.00 | 10.25 | 9.40 | 9.95 | 0.00 | - | - | 1 | 223.44% |
© 2024 Yahoo. All rights reserved.