General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:36.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00036000 | 2024-04-30 9:59AM EDT | 2024-05-10 | 9.30 | 8.70 | 10.10 | 0.00 | - | - | 3 | 139.84% |
| GM240517C00036000 | 2024-05-03 10:30AM EDT | 2024-05-17 | 9.00 | 9.20 | 9.30 | 0.00 | - | 2 | 814 | 73.83% |
| GM240524C00036000 | 2024-05-02 3:22PM EDT | 2024-05-24 | 9.06 | 9.20 | 9.35 | 0.00 | - | 3 | 1,399 | 61.33% |
| GM240607C00036000 | 2024-04-25 3:18PM EDT | 2024-06-07 | 10.02 | 7.90 | 9.50 | 0.00 | - | - | 3 | 59.38% |
| GM240621C00036000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 8.80 | 9.30 | 9.45 | 0.00 | - | 5 | 10,521 | 47.75% |
| GM240719C00036000 | 2024-04-22 3:35PM EDT | 2024-07-19 | 7.95 | 9.30 | 9.65 | 0.00 | - | 13 | 66 | 43.65% |
| GM240816C00036000 | 2024-05-06 9:42AM EDT | 2024-08-16 | 10.15 | 9.70 | 10.00 | +0.26 | +2.63% | 2 | 696 | 44.39% |
| GM240920C00036000 | 2024-04-26 10:30AM EDT | 2024-09-20 | 10.87 | 9.45 | 11.90 | 0.00 | - | 2 | 44 | 63.92% |
| GM241115C00036000 | 2024-04-24 1:48PM EDT | 2024-11-15 | 10.85 | 10.45 | 10.80 | 0.00 | - | 1 | 1 | 42.13% |
| GM241220C00036000 | 2024-04-22 9:46AM EDT | 2024-12-20 | 9.10 | 10.75 | 11.15 | 0.00 | - | 3 | 14 | 42.33% |
| GM250117C00036000 | 2024-04-29 2:28PM EDT | 2025-01-17 | 12.00 | 11.05 | 11.65 | 0.00 | - | - | 4 | 44.58% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00036000 | 2024-04-23 11:02AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | 0.00 | - | 27 | 1,728 | 67.97% |
| GM240524P00036000 | 2024-04-17 10:18AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 55.47% |
| GM240531P00036000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 9 | 38.28% |
| GM240621P00036000 | 2024-05-06 10:38AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 12,351 | 32.81% |
| GM240719P00036000 | 2024-05-03 10:50AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 676 | 30.08% |
| GM240816P00036000 | 2024-05-03 11:54AM EDT | 2024-08-16 | 0.27 | 0.23 | 0.25 | 0.00 | - | 8 | 404 | 30.81% |
| GM240920P00036000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 0.40 | 0.36 | 0.39 | 0.00 | - | 3 | 2,870 | 29.93% |
| GM241018P00036000 | 2024-04-22 12:36PM EDT | 2024-10-18 | 0.94 | 0.48 | 0.51 | 0.00 | - | 25 | 32 | 29.54% |
| GM241115P00036000 | 2024-04-11 10:02AM EDT | 2024-11-15 | 1.19 | 0.67 | 0.70 | 0.00 | - | - | 10 | 30.25% |
| GM241220P00036000 | 2024-04-26 2:58PM EDT | 2024-12-20 | 0.84 | 0.85 | 0.88 | 0.00 | - | 1 | 1 | 30.15% |
| GM250117P00036000 | 2024-05-06 10:58AM EDT | 2025-01-17 | 0.98 | 1.00 | 1.04 | -0.09 | -8.41% | 1 | 19 | 30.27% |
© 2024 Yahoo. All rights reserved.