General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:50.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00050000 | 2024-05-03 2:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 449 | 87.50% |
| GM240510C00050000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 81 | 34.38% |
| GM240517C00050000 | 2024-05-02 1:22PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 105 | 9,504 | 29.30% |
| GM240524C00050000 | 2024-05-01 11:38AM EDT | 2024-05-24 | 0.07 | 0.04 | 0.06 | 0.00 | - | 13 | 81 | 27.54% |
| GM240531C00050000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 0.11 | 0.07 | 0.08 | 0.00 | - | 13 | 246 | 25.39% |
| GM240607C00050000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.19 | 0.10 | 0.12 | -0.02 | -9.52% | 1 | 62 | 24.90% |
| GM240621C00050000 | 2024-05-03 2:10PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | -0.06 | -22.22% | 112 | 11,103 | 24.37% |
| GM240719C00050000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 0.49 | 0.46 | 0.48 | -0.08 | -14.04% | 14 | 12,997 | 25.24% |
| GM240816C00050000 | 2024-05-03 2:50PM EDT | 2024-08-16 | 0.92 | 0.91 | 0.93 | -0.12 | -11.54% | 33 | 11,460 | 28.05% |
| GM240920C00050000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 1.32 | 1.26 | 1.29 | -0.05 | -3.65% | 10 | 8,273 | 28.25% |
| GM241018C00050000 | 2024-05-03 10:01AM EDT | 2024-10-18 | 1.66 | 1.58 | 1.61 | -0.11 | -6.21% | 11 | 5,652 | 28.83% |
| GM241115C00050000 | 2024-05-02 9:51AM EDT | 2024-11-15 | 2.09 | 2.02 | 2.05 | -0.22 | -9.52% | 5 | 1,654 | 30.41% |
| GM241220C00050000 | 2024-05-02 1:01PM EDT | 2024-12-20 | 2.51 | 2.34 | 2.39 | 0.00 | - | 7 | 1,225 | 30.59% |
| GM250117C00050000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 2.76 | 2.67 | 2.71 | -0.03 | -1.08% | 24 | 26,197 | 31.13% |
| GM250321C00050000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 3.63 | 3.30 | 3.40 | 0.00 | - | 2 | 623 | 32.19% |
| GM250620C00050000 | 2024-05-03 10:49AM EDT | 2025-06-20 | 4.42 | 4.25 | 4.35 | -0.10 | -2.21% | 1 | 3,292 | 33.53% |
| GM260116C00050000 | 2024-05-03 2:13PM EDT | 2026-01-16 | 6.13 | 6.00 | 6.15 | -0.62 | -9.19% | 3 | 1,681 | 35.07% |
| GM260618C00050000 | 2024-04-25 2:37PM EDT | 2026-06-18 | 8.07 | 7.15 | 7.45 | 0.00 | - | 1 | 104 | 36.43% |
| GM261218C00050000 | 2024-04-30 2:57PM EDT | 2026-12-18 | 8.88 | 8.45 | 8.80 | 0.00 | - | 25 | 188 | 37.47% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00050000 | 2024-05-01 11:49AM EDT | 2024-05-03 | 5.45 | 5.35 | 5.40 | 0.00 | - | 2 | 2 | 106.25% |
| GM240510P00050000 | 2024-04-29 11:36AM EDT | 2024-05-10 | 4.05 | 5.30 | 5.40 | 0.00 | - | 5 | 1 | 37.50% |
| GM240517P00050000 | 2024-05-01 12:37PM EDT | 2024-05-17 | 5.32 | 5.15 | 5.45 | 0.00 | - | 15 | 0 | 34.38% |
| GM240524P00050000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 5.25 | 5.30 | 5.40 | +0.27 | +5.42% | 20 | 0 | 22.66% |
| GM240621P00050000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 5.46 | 5.35 | 5.45 | 0.00 | - | 1 | 427 | 18.85% |
| GM240719P00050000 | 2024-04-03 10:04AM EDT | 2024-07-19 | 5.80 | 4.95 | 5.65 | 0.00 | - | 213 | 213 | 21.00% |
| GM240816P00050000 | 2024-04-26 1:24PM EDT | 2024-08-16 | 4.87 | 5.75 | 7.15 | 0.00 | - | 1 | 229 | 38.28% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 2024-09-20 | 6.75 | 5.40 | 5.50 | 0.00 | - | 600 | 1,250 | 12.65% |
| GM241018P00050000 | 2024-04-11 10:29AM EDT | 2024-10-18 | 7.65 | 6.15 | 6.90 | 0.00 | - | 1 | 721 | 28.00% |
| GM241220P00050000 | 2024-04-30 12:26PM EDT | 2024-12-20 | 6.80 | 6.55 | 6.70 | 0.00 | - | 2 | 239 | 22.29% |
| GM250117P00050000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 6.70 | 6.75 | 6.85 | 0.00 | - | 2 | 1,035 | 22.22% |
| GM250321P00050000 | 2024-05-02 9:44AM EDT | 2025-03-21 | 7.05 | 7.15 | 7.25 | 0.00 | - | 1 | 140 | 22.60% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 7.85 | 7.65 | 7.80 | 0.00 | - | 37 | 436 | 23.09% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 2026-01-16 | 8.23 | 8.55 | 8.80 | 0.00 | - | 2 | 108 | 23.29% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 2026-12-18 | 11.00 | 9.85 | 10.95 | 0.00 | - | 1 | 3 | 26.31% |
© 2024 Yahoo. All rights reserved.