General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:48.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00048000 | 2024-05-06 11:08AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 530 | 27.74% |
| GM240517C00048000 | 2024-05-06 10:42AM EDT | 2024-05-17 | 0.11 | 0.08 | 0.10 | +0.03 | +37.50% | 12 | 2,748 | 25.39% |
| GM240524C00048000 | 2024-05-06 10:53AM EDT | 2024-05-24 | 0.23 | 0.18 | 0.20 | +0.08 | +53.33% | 8 | 1,711 | 24.81% |
| GM240531C00048000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 11 | 137 | 24.46% |
| GM240607C00048000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 0.39 | 0.38 | 0.43 | +0.06 | +18.18% | 2 | 45 | 25.05% |
| GM240621C00048000 | 2024-05-06 10:47AM EDT | 2024-06-21 | 0.68 | 0.60 | 0.62 | +0.15 | +28.30% | 7 | 4,296 | 24.71% |
| GM240719C00048000 | 2024-05-06 10:53AM EDT | 2024-07-19 | 1.14 | 1.05 | 1.08 | +0.25 | +28.09% | 22 | 1,145 | 26.03% |
| GM240816C00048000 | 2024-05-06 11:10AM EDT | 2024-08-16 | 1.68 | 1.66 | 1.69 | +0.12 | +7.69% | 38 | 1,138 | 29.03% |
| GM240920C00048000 | 2024-05-06 11:10AM EDT | 2024-09-20 | 2.13 | 2.11 | 2.14 | +0.26 | +13.90% | 76 | 220 | 29.29% |
| GM241018C00048000 | 2024-05-06 10:58AM EDT | 2024-10-18 | 2.54 | 2.46 | 2.50 | +0.30 | +13.39% | 11 | 112 | 29.74% |
| GM241115C00048000 | 2024-05-03 9:38AM EDT | 2024-11-15 | 3.00 | 2.96 | 3.00 | 0.00 | - | 5 | 62 | 31.36% |
| GM241220C00048000 | 2024-05-02 1:00PM EDT | 2024-12-20 | 3.21 | 3.30 | 3.40 | 0.00 | - | 202 | 427 | 31.69% |
| GM250117C00048000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 3.51 | 3.65 | 3.75 | 0.00 | - | 5 | 19 | 32.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00048000 | 2024-05-01 2:45PM EDT | 2024-05-10 | 2.89 | 2.75 | 2.93 | 0.00 | - | 2 | 24 | 45.12% |
| GM240517P00048000 | 2024-05-02 10:07AM EDT | 2024-05-17 | 3.35 | 2.66 | 2.85 | 0.00 | - | 50 | 208 | 24.02% |
| GM240524P00048000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 3.30 | 2.67 | 3.15 | 0.00 | - | - | 6 | 31.35% |
| GM240531P00048000 | 2024-04-30 10:10AM EDT | 2024-05-31 | 3.05 | 2.90 | 3.30 | 0.00 | - | 2 | 21 | 30.91% |
| GM240621P00048000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 3.60 | 3.15 | 3.25 | 0.00 | - | 10 | 71 | 22.02% |
| GM240719P00048000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 3.91 | 3.50 | 3.60 | 0.00 | - | 3 | 27 | 22.61% |
| GM240816P00048000 | 2024-04-30 12:32PM EDT | 2024-08-16 | 4.50 | 3.80 | 4.00 | 0.00 | - | 5 | 141 | 23.93% |
| GM240920P00048000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 4.45 | 4.20 | 4.40 | 0.00 | - | 16 | 34 | 24.52% |
| GM241018P00048000 | 2024-04-26 3:36PM EDT | 2024-10-18 | 4.15 | 4.40 | 4.55 | 0.00 | - | 9 | 9 | 23.66% |
| GM241115P00048000 | 2024-04-29 9:48AM EDT | 2024-11-15 | 4.65 | 4.65 | 5.05 | 0.00 | - | 1 | 2 | 25.81% |
| GM241220P00048000 | 2024-04-23 2:15PM EDT | 2024-12-20 | 5.15 | 5.00 | 5.10 | 0.00 | - | 7 | 134 | 24.12% |
| GM250117P00048000 | 2024-04-29 3:42PM EDT | 2025-01-17 | 4.95 | 5.20 | 5.30 | 0.00 | - | 37 | 286 | 24.12% |
© 2024 Yahoo. All rights reserved.