General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00025000 | 2024-04-24 9:47AM EDT | 25.00 | 20.05 | 19.60 | 20.60 | 0.00 | - | 5 | 14 | 388.67% |
| GM240503C00028500 | 2024-04-24 10:41AM EDT | 28.50 | 16.50 | 15.50 | 17.70 | 0.00 | - | - | 24 | 314.84% |
| GM240503C00029500 | 2024-04-24 10:41AM EDT | 29.50 | 15.50 | 15.10 | 15.40 | 0.00 | - | - | 4 | 218.36% |
| GM240503C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.94 | 14.60 | 15.75 | 0.00 | - | 34 | 35 | 297.27% |
| GM240503C00030500 | 2024-04-24 10:41AM EDT | 30.50 | 14.50 | 14.10 | 15.15 | 0.00 | - | - | 41 | 280.08% |
| GM240503C00031000 | 2024-04-23 9:52AM EDT | 31.00 | 14.40 | 13.55 | 13.70 | 0.00 | - | - | 1 | 177.34% |
| GM240503C00031500 | 2024-04-23 10:48AM EDT | 31.50 | 13.75 | 11.85 | 13.20 | 0.00 | - | - | 16 | 170.31% |
| GM240503C00032000 | 2024-04-24 11:37AM EDT | 32.00 | 12.95 | 12.05 | 12.70 | 0.00 | - | - | 2 | 164.06% |
| GM240503C00032500 | 2024-04-23 11:05AM EDT | 32.50 | 12.70 | 12.10 | 13.55 | 0.00 | - | - | 61 | 268.56% |
| GM240503C00033000 | 2024-04-25 9:32AM EDT | 33.00 | 12.35 | 11.60 | 11.70 | 0.00 | - | 42 | 50 | 121.88% |
| GM240503C00034000 | 2024-04-25 1:53PM EDT | 34.00 | 11.70 | 10.60 | 11.20 | 0.00 | - | 1 | 4 | 183.59% |
| GM240503C00034500 | 2024-04-25 11:12AM EDT | 34.50 | 10.85 | 10.10 | 10.65 | 0.00 | - | - | 30 | 171.48% |
| GM240503C00035000 | 2024-04-25 1:53PM EDT | 35.00 | 10.70 | 9.60 | 9.70 | 0.00 | - | 5 | 27 | 100.00% |
| GM240503C00035500 | 2024-04-25 9:31AM EDT | 35.50 | 9.55 | 9.15 | 9.25 | 0.00 | - | - | 48 | 119.14% |
| GM240503C00036000 | 2024-04-23 11:03AM EDT | 36.00 | 9.15 | 8.65 | 8.70 | 0.00 | - | 12 | 8 | 103.91% |
| GM240503C00036500 | 2024-04-24 12:10PM EDT | 36.50 | 8.35 | 8.10 | 8.20 | 0.00 | - | - | 10 | 84.38% |
| GM240503C00037000 | 2024-04-30 1:59PM EDT | 37.00 | 7.45 | 7.60 | 7.80 | -0.40 | -5.10% | 7 | 26 | 100.78% |
| GM240503C00037500 | 2024-04-30 1:56PM EDT | 37.50 | 6.90 | 7.15 | 7.25 | -1.35 | -16.36% | 6 | 16 | 94.53% |
| GM240503C00038000 | 2024-04-30 2:20PM EDT | 38.00 | 6.60 | 6.65 | 6.75 | -1.15 | -14.84% | 6 | 23 | 88.67% |
| GM240503C00038500 | 2024-04-30 1:38PM EDT | 38.50 | 6.10 | 6.15 | 6.25 | -1.00 | -14.08% | 5 | 6 | 82.81% |
| GM240503C00039000 | 2024-04-30 2:28PM EDT | 39.00 | 5.65 | 5.60 | 5.75 | -1.35 | -19.29% | 5 | 36 | 70.31% |
| GM240503C00039500 | 2024-04-30 2:03PM EDT | 39.50 | 5.00 | 5.10 | 5.30 | -1.55 | -23.66% | 5 | 40 | 70.70% |
| GM240503C00040000 | 2024-04-30 2:29PM EDT | 40.00 | 4.60 | 4.65 | 5.25 | -1.45 | -23.97% | 8 | 186 | 97.85% |
| GM240503C00040500 | 2024-04-30 2:29PM EDT | 40.50 | 4.10 | 3.85 | 4.25 | -1.27 | -23.65% | 7 | 55 | 67.19% |
| GM240503C00041000 | 2024-04-30 2:28PM EDT | 41.00 | 3.45 | 3.35 | 3.80 | -1.15 | -25.00% | 10 | 22 | 66.99% |
| GM240503C00041500 | 2024-04-30 1:46PM EDT | 41.50 | 2.88 | 3.15 | 3.95 | -1.57 | -35.28% | 31 | 29 | 82.62% |
| GM240503C00042000 | 2024-04-30 2:39PM EDT | 42.00 | 2.71 | 2.69 | 2.75 | -1.19 | -30.51% | 6 | 134 | 47.46% |
| GM240503C00042500 | 2024-04-29 1:57PM EDT | 42.50 | 3.70 | 2.20 | 2.31 | 0.00 | - | 6 | 244 | 46.48% |
| GM240503C00043000 | 2024-04-30 2:29PM EDT | 43.00 | 1.70 | 1.72 | 1.78 | -1.34 | -44.08% | 92 | 1,341 | 36.33% |
| GM240503C00043500 | 2024-04-30 2:18PM EDT | 43.50 | 1.25 | 1.30 | 1.37 | -1.35 | -51.92% | 47 | 953 | 35.35% |
| GM240503C00044000 | 2024-04-30 2:32PM EDT | 44.00 | 0.85 | 0.92 | 0.94 | -1.23 | -59.13% | 170 | 689 | 30.57% |
| GM240503C00044500 | 2024-04-30 2:39PM EDT | 44.50 | 0.62 | 0.61 | 0.63 | -0.80 | -56.34% | 632 | 908 | 30.08% |
| GM240503C00045000 | 2024-04-30 2:34PM EDT | 45.00 | 0.33 | 0.37 | 0.37 | -0.86 | -72.27% | 4,591 | 1,323 | 28.42% |
| GM240503C00045500 | 2024-04-30 2:28PM EDT | 45.50 | 0.18 | 0.20 | 0.22 | -0.63 | -77.78% | 6,590 | 1,535 | 29.10% |
| GM240503C00046000 | 2024-04-30 2:41PM EDT | 46.00 | 0.10 | 0.09 | 0.10 | -0.49 | -83.05% | 1,242 | 3,077 | 27.54% |
| GM240503C00046500 | 2024-04-30 2:03PM EDT | 46.50 | 0.04 | 0.04 | 0.05 | -0.33 | -89.19% | 798 | 1,886 | 28.13% |
| GM240503C00047000 | 2024-04-30 2:26PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 213 | 1,294 | 30.08% |
| GM240503C00047500 | 2024-04-30 2:30PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 44 | 450 | 32.03% |
| GM240503C00048000 | 2024-04-30 1:56PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 19 | 664 | 32.81% |
| GM240503C00048500 | 2024-04-29 3:16PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 24 | 36.72% |
| GM240503C00049000 | 2024-04-29 1:39PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 143 | 45.31% |
| GM240503C00049500 | 2024-04-29 2:19PM EDT | 49.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 87 | 288 | 62.50% |
| GM240503C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 449 | 25.00% |
| GM240503C00051000 | 2024-04-26 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 21 | 101 | 78.13% |
| GM240503C00052000 | 2024-04-05 11:46AM EDT | 52.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 8 | 45 | 82.81% |
| GM240503C00053000 | 2024-04-25 1:33PM EDT | 53.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 104 | 90.63% |
| GM240503C00054000 | 2024-04-10 1:03PM EDT | 54.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 11 | 98.83% |
| GM240503C00055000 | 2024-04-22 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 62 | 101.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 246.09% |
| GM240503P00032000 | 2024-04-19 10:48AM EDT | 32.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 750 | 753 | 164.06% |
| GM240503P00033000 | 2024-04-10 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 18 | 150.78% |
| GM240503P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 138.28% |
| GM240503P00036000 | 2024-04-22 2:49PM EDT | 36.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 18 | 113.28% |
| GM240503P00036500 | 2024-04-22 2:53PM EDT | 36.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 85.94% |
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 207 | 50.00% |
| GM240503P00037500 | 2024-04-24 3:41PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 209 | 50.00% |
| GM240503P00038000 | 2024-04-26 11:27AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 70.31% |
| GM240503P00038500 | 2024-04-26 11:27AM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 80 | 65.63% |
| GM240503P00039000 | 2024-04-26 12:53PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 582 | 53.13% |
| GM240503P00039500 | 2024-04-29 10:10AM EDT | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 81 | 54.69% |
| GM240503P00040000 | 2024-04-29 2:19PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 538 | 50.00% |
| GM240503P00040500 | 2024-04-30 10:50AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 39 | 119 | 47.66% |
| GM240503P00041000 | 2024-04-30 1:31PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 93 | 475 | 42.19% |
| GM240503P00041500 | 2024-04-30 1:30PM EDT | 41.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 164 | 39.84% |
| GM240503P00042000 | 2024-04-30 2:29PM EDT | 42.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 85 | 271 | 36.72% |
| GM240503P00042500 | 2024-04-30 12:21PM EDT | 42.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 6 | 806 | 32.42% |
| GM240503P00043000 | 2024-04-30 1:29PM EDT | 43.00 | 0.11 | 0.08 | 0.09 | +0.08 | +266.67% | 79 | 498 | 31.25% |
| GM240503P00043500 | 2024-04-30 1:44PM EDT | 43.50 | 0.21 | 0.14 | 0.16 | +0.18 | +600.00% | 605 | 712 | 29.98% |
| GM240503P00044000 | 2024-04-30 2:31PM EDT | 44.00 | 0.30 | 0.25 | 0.26 | +0.24 | +400.00% | 366 | 392 | 27.93% |
| GM240503P00044500 | 2024-04-30 2:17PM EDT | 44.50 | 0.47 | 0.43 | 0.45 | +0.37 | +370.00% | 831 | 279 | 27.64% |
| GM240503P00045000 | 2024-04-30 2:39PM EDT | 45.00 | 0.70 | 0.68 | 0.70 | +0.51 | +268.42% | 497 | 1,504 | 26.56% |
| GM240503P00045500 | 2024-04-30 1:41PM EDT | 45.50 | 1.33 | 1.01 | 1.04 | +1.00 | +303.03% | 343 | 895 | 26.17% |
| GM240503P00046000 | 2024-04-30 1:41PM EDT | 46.00 | 1.76 | 1.41 | 1.46 | +1.18 | +203.45% | 300 | 695 | 27.15% |
| GM240503P00046500 | 2024-04-30 11:55AM EDT | 46.50 | 1.95 | 1.86 | 1.92 | +1.10 | +129.41% | 82 | 166 | 28.91% |
| GM240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 1.21 | 2.07 | 2.41 | 0.00 | - | 141 | 111 | 32.81% |
| GM240503P00047500 | 2024-04-29 12:56PM EDT | 47.50 | 1.66 | 2.80 | 2.91 | 0.00 | - | 65 | 82 | 37.89% |
| GM240503P00048000 | 2024-04-30 9:32AM EDT | 48.00 | 2.95 | 2.87 | 3.40 | +0.86 | +41.15% | 4 | 17 | 40.63% |
| GM240503P00048500 | 2024-04-30 9:34AM EDT | 48.50 | 2.55 | 3.80 | 3.90 | +0.03 | +1.19% | 1 | 22 | 45.31% |
| GM240503P00049000 | 2024-04-04 2:42PM EDT | 49.00 | 4.80 | 4.30 | 4.40 | 0.00 | - | 20 | 10 | 50.00% |
| GM240503P00049500 | 2024-04-25 9:47AM EDT | 49.50 | 4.70 | 4.80 | 4.90 | 0.00 | - | - | 3 | 53.91% |
| GM240503P00050000 | 2024-04-24 2:24PM EDT | 50.00 | 4.90 | 5.30 | 5.40 | 0.00 | - | 141 | 51 | 58.59% |
| GM240503P00051000 | 2024-04-29 11:30AM EDT | 51.00 | 5.10 | 6.30 | 6.40 | 0.00 | - | 1 | 1 | 66.41% |
| GM240503P00052000 | 2024-04-23 11:34AM EDT | 52.00 | 6.90 | 7.30 | 7.40 | 0.00 | - | - | 1 | 74.22% |
| GM240503P00054000 | 2024-04-26 10:34AM EDT | 54.00 | 8.05 | 8.60 | 9.45 | 0.00 | - | 2 | 5 | 103.91% |
| GM240503P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 9.15 | 9.75 | 10.45 | 0.00 | - | 3 | 3 | 111.72% |
© 2024 Yahoo. All rights reserved.