General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00052500 | 2024-05-03 11:51AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 47 | 38.67% |
| GM240621C00052500 | 2024-05-03 3:29PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1 | 3,015 | 25.39% |
| GM240719C00052500 | 2024-05-03 3:52PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 1 | 288 | 25.49% |
| GM240816C00052500 | 2024-05-03 12:47PM EDT | 2024-08-16 | 0.53 | 0.51 | 0.54 | -0.03 | -5.36% | 7 | 591 | 27.91% |
| GM240920C00052500 | 2024-05-03 10:36AM EDT | 2024-09-20 | 0.84 | 0.79 | 0.82 | +0.01 | +1.20% | 301 | 4,501 | 27.93% |
| GM241018C00052500 | 2024-05-03 1:58PM EDT | 2024-10-18 | 1.06 | 1.06 | 1.11 | -0.10 | -8.62% | 4 | 301 | 28.71% |
| GM241115C00052500 | 2024-05-03 10:25AM EDT | 2024-11-15 | 1.51 | 1.42 | 1.48 | -0.11 | -6.79% | 5 | 569 | 30.08% |
| GM241220C00052500 | 2024-05-02 1:00PM EDT | 2024-12-20 | 1.80 | 1.73 | 1.78 | 0.00 | - | 1 | 626 | 30.18% |
| GM250117C00052500 | 2024-05-03 11:46AM EDT | 2025-01-17 | 2.01 | 2.01 | 2.06 | -0.15 | -6.94% | 324 | 1,945 | 30.60% |
| GM250321C00052500 | 2024-04-30 9:30AM EDT | 2025-03-21 | 2.99 | 1.04 | 2.70 | 0.00 | - | 5 | 450 | 31.62% |
| GM250620C00052500 | 2024-05-03 12:37PM EDT | 2025-06-20 | 3.56 | 3.50 | 3.65 | -0.14 | -3.78% | 6 | 37 | 33.18% |
| GM260116C00052500 | 2024-04-26 2:07PM EDT | 2026-01-16 | 6.25 | 5.20 | 5.35 | 0.00 | - | 2 | 278 | 34.42% |
| GM260618C00052500 | 2024-04-26 9:30AM EDT | 2026-06-18 | 6.90 | 6.05 | 6.75 | 0.00 | - | 15 | 22 | 36.22% |
| GM261218C00052500 | 2024-05-03 3:03PM EDT | 2026-12-18 | 7.86 | 6.65 | 8.85 | -0.39 | -4.73% | 52 | 3 | 39.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00052500 | 2024-04-29 11:19AM EDT | 2024-05-17 | 6.75 | 6.80 | 7.70 | 0.00 | - | 1 | 0 | 46.29% |
| GM240816P00052500 | 2024-04-11 11:08AM EDT | 2024-08-16 | 9.45 | 6.20 | 9.00 | 0.00 | - | 7 | 65 | 39.67% |
| GM240920P00052500 | 2024-04-23 10:06AM EDT | 2024-09-20 | 7.55 | 7.35 | 9.70 | 0.00 | - | 3 | 12 | 41.72% |
| GM241115P00052500 | 2024-04-29 11:53AM EDT | 2024-11-15 | 7.65 | 8.15 | 8.50 | 0.00 | - | 1 | 301 | 24.05% |
| GM241220P00052500 | 2024-04-09 9:44AM EDT | 2024-12-20 | 8.80 | 8.30 | 8.50 | 0.00 | - | 39 | 237 | 22.14% |
| GM250117P00052500 | 2024-03-25 12:33PM EDT | 2025-01-17 | 9.56 | 8.30 | 8.80 | 0.00 | - | 10 | 10 | 23.55% |
| GM250321P00052500 | 2024-04-23 11:32AM EDT | 2025-03-21 | 8.90 | 8.45 | 8.90 | 0.00 | - | - | 1 | 21.86% |
| GM250620P00052500 | 2024-04-24 3:01PM EDT | 2025-06-20 | 9.40 | 9.15 | 10.35 | 0.00 | - | - | 53 | 28.00% |
| GM260116P00052500 | 2024-04-23 3:28PM EDT | 2026-01-16 | 10.10 | 9.30 | 11.10 | 0.00 | - | - | 8 | 26.19% |
© 2024 Yahoo. All rights reserved.