General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00044000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 1.05 | 1.09 | 1.15 | -0.21 | -16.67% | 120 | 189 | 30.27% |
| GM240517C00044000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 1.22 | 1.35 | 1.40 | -0.31 | -20.26% | 1,104 | 4,864 | 28.17% |
| GM240524C00044000 | 2024-05-03 2:58PM EDT | 2024-05-24 | 1.47 | 1.57 | 1.62 | -0.14 | -8.70% | 9 | 157 | 28.17% |
| GM240531C00044000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 1.91 | 1.72 | 1.78 | +0.17 | +9.77% | 10 | 46 | 27.59% |
| GM240607C00044000 | 2024-05-03 2:40PM EDT | 2024-06-07 | 1.75 | 1.59 | 1.95 | -0.19 | -9.79% | 2 | 7 | 27.78% |
| GM240614C00044000 | 2024-05-03 10:04AM EDT | 2024-06-14 | 2.15 | 1.98 | 2.14 | +2.15 | - | 1 | 0 | 28.57% |
| GM240621C00044000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 2.00 | 2.14 | 2.22 | -0.24 | -10.71% | 120 | 6,584 | 27.64% |
| GM240719C00044000 | 2024-05-03 10:05AM EDT | 2024-07-19 | 2.84 | 2.68 | 2.74 | +0.19 | +7.17% | 3 | 1,168 | 28.44% |
| GM240816C00044000 | 2024-05-03 2:29PM EDT | 2024-08-16 | 3.15 | 3.25 | 3.40 | -0.20 | -5.97% | 116 | 1,496 | 31.36% |
| GM240920C00044000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 3.85 | 3.75 | 4.75 | -0.10 | -2.53% | 17 | 183 | 39.60% |
| GM241018C00044000 | 2024-05-01 1:23PM EDT | 2024-10-18 | 4.11 | 4.05 | 4.20 | 0.00 | - | 10 | 16 | 31.46% |
| GM241115C00044000 | 2024-04-16 9:53AM EDT | 2024-11-15 | 3.81 | 4.65 | 5.80 | 0.00 | - | - | 4 | 41.63% |
| GM241220C00044000 | 2024-04-26 3:30PM EDT | 2024-12-20 | 5.95 | 5.00 | 5.10 | 0.00 | - | 1 | 152 | 33.26% |
| GM250117C00044000 | 2024-05-03 10:49AM EDT | 2025-01-17 | 5.55 | 4.55 | 5.90 | +0.10 | +1.83% | 2 | 85 | 36.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00044000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.25 | 0.21 | 0.23 | -0.08 | -24.24% | 232 | 145 | 26.86% |
| GM240517P00044000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.45 | -0.12 | -21.82% | 430 | 3,790 | 25.15% |
| GM240524P00044000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 0.69 | 0.59 | 0.62 | +0.03 | +4.55% | 17 | 250 | 24.51% |
| GM240531P00044000 | 2024-05-03 11:32AM EDT | 2024-05-31 | 0.78 | 0.71 | 0.75 | -0.07 | -8.24% | 9 | 115 | 23.88% |
| GM240607P00044000 | 2024-05-03 10:57AM EDT | 2024-06-07 | 0.92 | 0.90 | 0.95 | -0.03 | -3.16% | 9 | 7 | 25.10% |
| GM240614P00044000 | 2024-05-03 3:47PM EDT | 2024-06-14 | 1.11 | 0.97 | 1.29 | +1.11 | - | 6 | 10 | 28.74% |
| GM240621P00044000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.17 | 1.12 | 1.15 | -0.05 | -4.10% | 94 | 1,690 | 24.27% |
| GM240719P00044000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 1.54 | 1.49 | 1.54 | -0.04 | -2.53% | 55 | 1,103 | 24.17% |
| GM240816P00044000 | 2024-05-03 2:35PM EDT | 2024-08-16 | 2.06 | 1.95 | 1.99 | -0.06 | -2.83% | 26 | 2,362 | 25.46% |
| GM240920P00044000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 2.43 | 2.29 | 2.35 | -0.02 | -0.82% | 6 | 198 | 25.34% |
| GM241018P00044000 | 2024-05-01 10:40AM EDT | 2024-10-18 | 2.64 | 2.53 | 2.57 | 0.00 | - | 1 | 10 | 24.98% |
| GM241115P00044000 | 2024-04-25 10:34AM EDT | 2024-11-15 | 2.95 | 2.86 | 2.92 | 0.00 | - | 44 | 44 | 25.83% |
| GM241220P00044000 | 2024-05-01 3:05PM EDT | 2024-12-20 | 3.23 | 3.10 | 3.20 | 0.00 | - | 150 | 151 | 25.79% |
| GM250117P00044000 | 2024-05-02 12:21PM EDT | 2025-01-17 | 3.60 | 3.30 | 3.45 | 0.00 | - | 62 | 263 | 26.05% |
© 2024 Yahoo. All rights reserved.