General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00045000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.47 | 0.48 | 0.50 | -0.07 | -12.96% | 791 | 1,581 | 24.71% |
| GM240517C00045000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.77 | 0.77 | 0.80 | -0.14 | -15.38% | 1,292 | 13,233 | 25.68% |
| GM240524C00045000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 0.90 | 1.00 | 1.03 | -0.19 | -17.43% | 50 | 134 | 26.17% |
| GM240531C00045000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 1.09 | 1.16 | 1.20 | -0.16 | -12.80% | 32 | 514 | 26.03% |
| GM240607C00045000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 1.35 | 1.31 | 1.37 | 0.00 | - | 8 | 118 | 26.32% |
| GM240621C00045000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 1.57 | 1.60 | 1.63 | -0.09 | -5.42% | 699 | 15,319 | 26.15% |
| GM240719C00045000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 2.05 | 2.14 | 2.19 | -0.10 | -4.65% | 312 | 3,146 | 27.64% |
| GM240816C00045000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 2.66 | 2.60 | 2.94 | -0.23 | -7.96% | 74 | 617 | 31.49% |
| GM240920C00045000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 3.15 | 3.20 | 3.30 | -0.15 | -4.55% | 117 | 13,020 | 30.49% |
| GM241018C00045000 | 2024-05-01 3:20PM EDT | 2024-10-18 | 3.80 | 3.10 | 3.70 | 0.00 | - | 1 | 1,648 | 31.14% |
| GM241115C00045000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 4.35 | 4.05 | 4.20 | 0.00 | - | 2 | 170 | 32.65% |
| GM241220C00045000 | 2024-05-02 1:00PM EDT | 2024-12-20 | 4.55 | 4.30 | 5.30 | 0.00 | - | 4 | 3,097 | 37.87% |
| GM250117C00045000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 4.85 | 4.80 | 4.95 | -0.05 | -1.02% | 114 | 13,766 | 33.41% |
| GM250321C00045000 | 2024-05-02 3:02PM EDT | 2025-03-21 | 5.75 | 5.55 | 5.65 | 0.00 | - | 4 | 245 | 34.17% |
| GM250620C00045000 | 2024-05-03 3:33PM EDT | 2025-06-20 | 6.40 | 6.50 | 6.70 | -0.35 | -5.19% | 3 | 5,101 | 35.76% |
| GM260116C00045000 | 2024-05-03 12:21PM EDT | 2026-01-16 | 8.37 | 8.25 | 8.65 | -0.14 | -1.65% | 2 | 742 | 37.63% |
| GM260618C00045000 | 2024-04-26 12:44PM EDT | 2026-06-18 | 10.50 | 9.40 | 10.35 | 0.00 | - | 4 | 162 | 40.46% |
| GM261218C00045000 | 2024-05-02 2:02PM EDT | 2026-12-18 | 10.96 | 10.65 | 11.15 | 0.00 | - | 20 | 84 | 39.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00045000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.64 | 0.58 | 0.61 | -0.08 | -11.11% | 421 | 612 | 23.34% |
| GM240517P00045000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.94 | 0.83 | 0.86 | +0.01 | +1.08% | 280 | 5,721 | 23.29% |
| GM240524P00045000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 1.06 | 1.01 | 1.05 | -0.02 | -1.85% | 41 | 94 | 23.34% |
| GM240531P00045000 | 2024-05-03 2:39PM EDT | 2024-05-31 | 1.30 | 1.12 | 1.18 | +0.08 | +6.56% | 46 | 264 | 22.75% |
| GM240607P00045000 | 2024-05-03 11:25AM EDT | 2024-06-07 | 1.43 | 1.32 | 1.42 | -0.20 | -12.27% | 8 | 5 | 24.66% |
| GM240621P00045000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.59 | 1.56 | 1.59 | -0.06 | -3.64% | 928 | 1,904 | 23.39% |
| GM240719P00045000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.98 | 1.94 | 1.98 | -0.07 | -3.41% | 126 | 4,632 | 23.37% |
| GM240816P00045000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 2.49 | 2.40 | 2.45 | -0.14 | -5.32% | 7 | 2,026 | 24.90% |
| GM240920P00045000 | 2024-05-03 11:32AM EDT | 2024-09-20 | 2.83 | 2.72 | 2.81 | 0.00 | - | 10 | 1,812 | 24.81% |
| GM241018P00045000 | 2024-05-02 2:31PM EDT | 2024-10-18 | 3.10 | 2.97 | 3.05 | 0.00 | - | 5 | 3,032 | 24.61% |
| GM241115P00045000 | 2024-05-01 12:33PM EDT | 2024-11-15 | 3.55 | 3.30 | 3.40 | 0.00 | - | 1 | 246 | 25.46% |
| GM241220P00045000 | 2024-04-29 10:18AM EDT | 2024-12-20 | 3.39 | 3.55 | 3.65 | 0.00 | - | 2 | 3,440 | 25.21% |
| GM250117P00045000 | 2024-05-03 11:57AM EDT | 2025-01-17 | 3.85 | 3.75 | 3.90 | -0.15 | -3.75% | 27 | 1,699 | 25.48% |
| GM250321P00045000 | 2024-05-03 2:21PM EDT | 2025-03-21 | 4.37 | 3.35 | 4.35 | +0.02 | +0.46% | 1 | 235 | 25.54% |
| GM250620P00045000 | 2024-05-03 11:34AM EDT | 2025-06-20 | 4.96 | 4.85 | 4.95 | +0.01 | +0.20% | 285 | 1,098 | 25.72% |
| GM260116P00045000 | 2024-05-03 3:16PM EDT | 2026-01-16 | 5.95 | 5.90 | 6.10 | +0.26 | +4.57% | 20 | 140 | 25.91% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 6.45 | 5.55 | 7.10 | 0.00 | - | 1 | 2 | 27.11% |
| GM261218P00045000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 7.35 | 7.20 | 7.85 | +0.43 | +6.21% | 10 | 56 | 27.03% |
© 2024 Yahoo. All rights reserved.