General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00049000 | 2024-05-03 1:31PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 310 | 38.28% |
| GM240517C00049000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 4 | 9,301 | 29.30% |
| GM240524C00049000 | 2024-05-03 11:32AM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 3 | 193 | 27.15% |
| GM240531C00049000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 0.12 | 0.13 | 0.15 | -0.07 | -36.84% | 5 | 542 | 25.68% |
| GM240607C00049000 | 2024-05-03 10:34AM EDT | 2024-06-07 | 0.22 | 0.19 | 0.22 | -0.08 | -26.67% | 1 | 11 | 25.39% |
| GM240614C00049000 | 2024-05-03 10:12AM EDT | 2024-06-14 | 0.34 | 0.27 | 0.45 | +0.34 | - | 63 | 0 | 29.35% |
| GM240621C00049000 | 2024-05-03 10:52AM EDT | 2024-06-21 | 0.37 | 0.34 | 0.36 | -0.01 | -2.63% | 4 | 2,678 | 24.95% |
| GM240719C00049000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.66 | 0.69 | 0.72 | -0.19 | -22.35% | 19 | 1,122 | 25.93% |
| GM240816C00049000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 1.18 | 1.23 | 1.27 | -0.11 | -8.53% | 3 | 123 | 28.98% |
| GM240920C00049000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 1.55 | 1.61 | 1.65 | -0.15 | -8.82% | 1 | 228 | 28.86% |
| GM241018C00049000 | 2024-05-02 10:43AM EDT | 2024-10-18 | 2.04 | 1.96 | 2.01 | 0.00 | - | 50 | 169 | 29.52% |
| GM241115C00049000 | 2024-05-03 12:53PM EDT | 2024-11-15 | 2.44 | 2.43 | 2.48 | -0.07 | -2.79% | 21 | 142 | 31.08% |
| GM241220C00049000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 3.46 | 2.77 | 2.82 | 0.00 | - | 10 | 398 | 31.08% |
| GM250117C00049000 | 2024-05-01 11:55AM EDT | 2025-01-17 | 3.10 | 3.05 | 3.15 | 0.00 | - | 13 | 51 | 31.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00049000 | 2024-05-03 10:03AM EDT | 2024-05-10 | 3.95 | 3.80 | 4.20 | +3.95 | - | 3 | 0 | 47.27% |
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 3.05 | 4.10 | 4.20 | 0.00 | - | 1 | 14 | 30.47% |
| GM240524P00049000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 4.33 | 2.13 | 5.10 | +0.11 | +2.61% | 2 | 1 | 58.69% |
| GM240621P00049000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 4.55 | 2.54 | 4.40 | 0.00 | - | - | 1 | 22.41% |
| GM240719P00049000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 4.25 | 4.50 | 4.60 | 0.00 | - | 1 | 3 | 21.63% |
| GM240816P00049000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 4.90 | 4.15 | 5.60 | -0.15 | -2.97% | 20 | 202 | 31.24% |
| GM240920P00049000 | 2024-04-23 9:40AM EDT | 2024-09-20 | 5.25 | 3.50 | 5.50 | 0.00 | - | - | 5 | 25.98% |
| GM241115P00049000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 5.20 | 5.60 | 5.70 | +5.20 | - | - | 1 | 23.61% |
© 2024 Yahoo. All rights reserved.