General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 50 | 67.97% |
| GM240517C00055000 | 2024-04-30 1:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,139 | 42.19% |
| GM240524C00055000 | 2024-05-03 12:49PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 136 | 37.89% |
| GM240621C00055000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.04 | 0.00 | - | 1 | 1,920 | 27.54% |
| GM240719C00055000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 2 | 235 | 25.68% |
| GM240816C00055000 | 2024-05-03 12:21PM EDT | 2024-08-16 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 2 | 366 | 27.78% |
| GM240920C00055000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 0.49 | 0.46 | 0.49 | -0.04 | -7.55% | 3 | 2,806 | 27.71% |
| GM241018C00055000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 0.69 | 0.66 | 0.70 | -0.06 | -8.00% | 2 | 237 | 28.25% |
| GM241115C00055000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 1.06 | 0.96 | 1.00 | +0.06 | +6.00% | 51 | 220 | 29.57% |
| GM241220C00055000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 1.28 | 1.20 | 1.25 | 0.00 | - | 3 | 514 | 29.64% |
| GM250117C00055000 | 2024-05-03 1:49PM EDT | 2025-01-17 | 1.46 | 1.45 | 1.49 | -0.10 | -6.41% | 520 | 10,806 | 30.03% |
| GM250321C00055000 | 2024-05-03 12:37PM EDT | 2025-03-21 | 2.04 | 1.90 | 2.10 | -0.55 | -21.24% | 2 | 580 | 31.31% |
| GM250620C00055000 | 2024-05-03 12:37PM EDT | 2025-06-20 | 2.86 | 2.34 | 2.91 | -0.09 | -3.05% | 1 | 6,475 | 32.42% |
| GM260116C00055000 | 2024-05-03 10:35AM EDT | 2026-01-16 | 4.51 | 4.10 | 4.55 | -0.54 | -10.69% | 4 | 679 | 33.79% |
| GM260618C00055000 | 2024-05-02 10:25AM EDT | 2026-06-18 | 5.83 | 5.50 | 7.15 | 0.00 | - | 2 | 102 | 40.35% |
| GM261218C00055000 | 2024-05-01 2:55PM EDT | 2026-12-18 | 7.20 | 6.80 | 8.05 | 0.00 | - | 2 | 27 | 39.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00055000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 9.85 | 9.45 | 10.20 | 0.00 | - | 1 | 8 | 55.08% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 2024-06-21 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 113.18% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 2024-08-16 | 10.45 | 9.15 | 10.20 | 0.00 | - | 1 | 20 | 20.12% |
| GM240920P00055000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 10.09 | 10.10 | 10.65 | 0.00 | - | 1 | 2 | 28.08% |
| GM241018P00055000 | 2024-01-31 4:47PM EDT | 2024-10-18 | 15.90 | 13.95 | 14.10 | 0.00 | - | - | 0 | 59.42% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 2024-12-20 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 49.02% |
| GM250117P00055000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 9.62 | 10.40 | 11.45 | 0.00 | - | 150 | 703 | 28.54% |
| GM250321P00055000 | 2024-04-15 9:45AM EDT | 2025-03-21 | 12.10 | 10.65 | 13.40 | 0.00 | - | 1 | 0 | 39.00% |
| GM250620P00055000 | 2024-04-24 2:47PM EDT | 2025-06-20 | 11.15 | 10.55 | 11.25 | 0.00 | - | 1 | 41 | 21.22% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 2026-01-16 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 29.19% |
© 2024 Yahoo. All rights reserved.