General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00030000 | 2024-04-24 11:52AM EDT | 2024-04-26 | 14.92 | 13.75 | 16.90 | +2.47 | +19.84% | 1 | 19 | 353.13% |
| GM240503C00030000 | 2024-04-24 10:07AM EDT | 2024-05-03 | 14.94 | 14.75 | 15.25 | +1.44 | +10.67% | 34 | 2 | 154.30% |
| GM240510C00030000 | 2024-04-03 10:43AM EDT | 2024-05-10 | 15.10 | 14.75 | 16.45 | 0.00 | - | 6 | 6 | 149.61% |
| GM240517C00030000 | 2024-04-23 11:59AM EDT | 2024-05-17 | 15.30 | 14.15 | 15.30 | 0.00 | - | 65 | 124 | 101.76% |
| GM240531C00030000 | 2024-04-19 11:08AM EDT | 2024-05-31 | 12.84 | 15.10 | 16.45 | 0.00 | - | 1 | 1 | 106.64% |
| GM240621C00030000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 15.60 | 15.20 | 15.75 | 0.00 | - | 125 | 3,326 | 73.24% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 15.68 | 14.75 | 16.60 | 0.00 | - | 2 | 571 | 66.89% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 13.55 | 14.50 | 16.75 | 0.00 | - | 10 | 103 | 56.74% |
| GM240920C00030000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 15.50 | 14.75 | 16.30 | +2.45 | +18.77% | 30 | 4,651 | 63.53% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 2024-10-18 | 14.45 | 14.85 | 16.05 | 0.00 | - | 5 | 429 | 53.98% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 2024-11-15 | 15.20 | 15.85 | 18.00 | 0.00 | - | - | 2 | 63.11% |
| GM241220C00030000 | 2024-03-27 2:35PM EDT | 2024-12-20 | 15.95 | 15.75 | 17.25 | 0.00 | - | 3 | 193 | 52.81% |
| GM250117C00030000 | 2024-04-23 11:30AM EDT | 2025-01-17 | 16.45 | 15.95 | 17.35 | 0.00 | - | 16 | 4,067 | 51.86% |
| GM250321C00030000 | 2024-04-23 3:41PM EDT | 2025-03-21 | 16.93 | 16.40 | 18.35 | 0.00 | - | 10 | 34 | 54.32% |
| GM250620C00030000 | 2024-04-23 1:15PM EDT | 2025-06-20 | 17.65 | 16.35 | 19.15 | 0.00 | - | 15 | 2,214 | 51.39% |
| GM260116C00030000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 18.14 | 16.30 | 18.50 | +2.14 | +13.37% | 1 | 748 | 47.16% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 2026-06-18 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 50.85% |
| GM261218C00030000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 20.28 | 19.65 | 21.50 | 0.00 | - | 3 | 150 | 53.80% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00030000 | 2024-03-14 10:36AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 268.75% |
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.33 | 0.00 | - | 10 | 10 | 153.52% |
| GM240517P00030000 | 2024-04-19 1:18PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 166 | 71.09% |
| GM240621P00030000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 12 | 32,080 | 47.66% |
| GM240719P00030000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 93 | 174 | 41.60% |
| GM240816P00030000 | 2024-04-15 3:11PM EDT | 2024-08-16 | 0.19 | 0.08 | 0.10 | 0.00 | - | 1,800 | 1,520 | 39.26% |
| GM240920P00030000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.14 | -53.85% | 3 | 24,589 | 36.04% |
| GM241018P00030000 | 2024-04-24 10:01AM EDT | 2024-10-18 | 0.17 | 0.15 | 0.17 | -0.13 | -43.33% | 110 | 664 | 34.77% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 0.26 | 0.22 | 0.25 | 0.00 | - | 4 | 19 | 35.06% |
| GM241220P00030000 | 2024-04-23 12:37PM EDT | 2024-12-20 | 0.32 | 0.31 | 0.33 | 0.00 | - | 4 | 222 | 34.47% |
| GM250117P00030000 | 2024-04-24 11:44AM EDT | 2025-01-17 | 0.42 | 0.37 | 0.41 | 0.00 | - | 21 | 29,348 | 34.38% |
| GM250321P00030000 | 2024-04-24 1:43PM EDT | 2025-03-21 | 0.59 | 0.56 | 0.63 | -0.03 | -4.84% | 100 | 546 | 34.67% |
| GM250620P00030000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 0.90 | 0.67 | 0.90 | 0.00 | - | 1 | 4,940 | 34.16% |
| GM260116P00030000 | 2024-04-12 12:31PM EDT | 2026-01-16 | 1.79 | 1.37 | 1.68 | 0.00 | - | 1 | 4,783 | 34.67% |
| GM260618P00030000 | 2024-04-10 9:30AM EDT | 2026-06-18 | 2.10 | 1.86 | 2.76 | 0.00 | - | 1 | 14 | 38.28% |
| GM261218P00030000 | 2024-04-23 12:12PM EDT | 2026-12-18 | 2.61 | 2.04 | 2.63 | 0.00 | - | 1 | 54 | 33.74% |
© 2024 Yahoo. All rights reserved.