General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00042000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 2.73 | 2.03 | 3.35 | -0.37 | -11.94% | 15 | 173 | 62.89% |
| GM240517C00042000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 2.81 | 2.83 | 3.15 | -0.08 | -2.77% | 30 | 8,607 | 36.04% |
| GM240524C00042000 | 2024-05-03 10:44AM EDT | 2024-05-24 | 3.20 | 2.89 | 3.20 | -0.15 | -4.48% | 28 | 26 | 31.25% |
| GM240531C00042000 | 2024-05-03 2:30PM EDT | 2024-05-31 | 3.06 | 3.20 | 3.40 | -0.30 | -8.93% | 7 | 27 | 32.81% |
| GM240607C00042000 | 2024-05-02 1:02PM EDT | 2024-06-07 | 3.30 | 2.48 | 3.45 | 0.00 | - | 28 | 34 | 30.57% |
| GM240621C00042000 | 2024-05-03 1:12PM EDT | 2024-06-21 | 3.49 | 3.50 | 3.60 | -0.01 | -0.29% | 9 | 18,948 | 28.76% |
| GM240719C00042000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 3.84 | 4.00 | 4.10 | -0.31 | -7.47% | 13 | 536 | 30.23% |
| GM240816C00042000 | 2024-05-01 12:52PM EDT | 2024-08-16 | 4.50 | 4.55 | 4.65 | 0.00 | - | 2 | 607 | 32.40% |
| GM240920C00042000 | 2024-05-02 9:47AM EDT | 2024-09-20 | 5.15 | 4.80 | 5.10 | 0.00 | - | 4 | 12,202 | 32.53% |
| GM241018C00042000 | 2024-04-30 11:00AM EDT | 2024-10-18 | 5.30 | 4.35 | 5.90 | 0.00 | - | 4 | 1,953 | 36.85% |
| GM241115C00042000 | 2024-04-24 2:13PM EDT | 2024-11-15 | 6.30 | 5.85 | 5.95 | 0.00 | - | 3 | 37 | 34.52% |
| GM241220C00042000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 7.19 | 6.20 | 6.30 | 0.00 | - | 20 | 1,034 | 34.45% |
| GM250117C00042000 | 2024-05-03 11:44AM EDT | 2025-01-17 | 6.55 | 6.55 | 6.65 | -0.10 | -1.50% | 4 | 7,975 | 35.02% |
| GM250321C00042000 | 2024-05-01 1:01PM EDT | 2025-03-21 | 7.20 | 6.55 | 7.35 | 0.00 | - | 1 | 115 | 35.86% |
| GM250620C00042000 | 2024-05-03 3:33PM EDT | 2025-06-20 | 8.03 | 8.15 | 8.30 | -1.14 | -12.43% | 1 | 1,821 | 36.99% |
| GM260116C00042000 | 2024-05-02 10:13AM EDT | 2026-01-16 | 10.05 | 9.25 | 10.25 | 0.00 | - | 2 | 361 | 39.05% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 10.90 | 11.20 | 0.00 | - | 1 | 23 | 38.92% |
| GM261218C00042000 | 2024-05-02 10:09AM EDT | 2026-12-18 | 12.46 | 12.10 | 13.10 | 0.00 | - | 4 | 24 | 42.16% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00042000 | 2024-05-03 1:18PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 66 | 1,069 | 29.49% |
| GM240517P00042000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 9 | 5,436 | 26.56% |
| GM240524P00042000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.20 | 0.17 | 0.19 | -0.04 | -16.67% | 2 | 87 | 25.49% |
| GM240531P00042000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 0.23 | 0.25 | 0.27 | -0.06 | -20.69% | 3 | 60 | 24.85% |
| GM240607P00042000 | 2024-05-02 11:22AM EDT | 2024-06-07 | 0.43 | 0.36 | 0.39 | 0.00 | - | 3 | 29 | 25.59% |
| GM240621P00042000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.57 | 0.51 | 0.54 | -0.01 | -1.72% | 58 | 8,191 | 24.81% |
| GM240719P00042000 | 2024-05-02 11:23AM EDT | 2024-07-19 | 0.90 | 0.83 | 0.87 | 0.00 | - | 10 | 884 | 24.90% |
| GM240816P00042000 | 2024-05-02 2:32PM EDT | 2024-08-16 | 1.33 | 1.24 | 1.28 | 0.00 | - | 6 | 1,655 | 26.39% |
| GM240920P00042000 | 2024-05-02 2:49PM EDT | 2024-09-20 | 1.62 | 1.52 | 1.59 | 0.00 | - | 2 | 8,291 | 26.05% |
| GM241018P00042000 | 2024-04-30 12:48PM EDT | 2024-10-18 | 2.00 | 1.77 | 1.81 | 0.00 | - | 1 | 1,886 | 25.81% |
| GM241115P00042000 | 2024-05-02 1:30PM EDT | 2024-11-15 | 2.23 | 2.10 | 2.14 | 0.00 | - | 4 | 69 | 26.67% |
| GM241220P00042000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 2.44 | 2.36 | 2.41 | -0.12 | -4.69% | 2 | 1,168 | 26.65% |
| GM250117P00042000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 2.77 | 2.53 | 2.61 | 0.00 | - | 8 | 6,392 | 26.61% |
| GM250321P00042000 | 2024-04-30 2:28PM EDT | 2025-03-21 | 3.20 | 3.00 | 3.10 | 0.00 | - | 17 | 65 | 27.03% |
| GM250620P00042000 | 2024-04-26 3:28PM EDT | 2025-06-20 | 3.44 | 3.55 | 3.70 | 0.00 | - | 4 | 347 | 27.25% |
| GM260116P00042000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.70 | 4.60 | 4.75 | 0.00 | - | 10 | 2,767 | 26.99% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 2026-06-18 | 5.60 | 5.15 | 5.35 | 0.00 | - | 3 | 3 | 26.65% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 6.16 | 5.95 | 6.60 | 0.00 | - | 10 | 42 | 28.59% |
© 2024 Yahoo. All rights reserved.