General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00035000 | 2024-04-24 2:48PM EDT | 2024-04-26 | 10.17 | 9.65 | 10.65 | -0.28 | -2.68% | 2 | 25 | 151.56% |
| GM240503C00035000 | 2024-04-23 2:04PM EDT | 2024-05-03 | 10.50 | 10.05 | 12.20 | 0.00 | - | 22 | 22 | 165.82% |
| GM240517C00035000 | 2024-04-24 2:48PM EDT | 2024-05-17 | 10.25 | 10.05 | 12.25 | -0.26 | -2.47% | 2 | 780 | 107.96% |
| GM240524C00035000 | 2024-04-11 11:09AM EDT | 2024-05-24 | 8.65 | 9.90 | 10.85 | 0.00 | - | - | 2 | 63.87% |
| GM240531C00035000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 7.69 | 8.75 | 10.65 | 0.00 | - | - | 3 | 69.34% |
| GM240621C00035000 | 2024-04-23 3:01PM EDT | 2024-06-21 | 10.70 | 9.30 | 11.35 | 0.00 | - | 8 | 3,809 | 73.54% |
| GM240719C00035000 | 2024-04-23 11:26AM EDT | 2024-07-19 | 10.60 | 9.85 | 11.35 | 0.00 | - | 1 | 340 | 60.55% |
| GM240816C00035000 | 2024-04-19 10:47AM EDT | 2024-08-16 | 8.71 | 10.15 | 10.85 | 0.00 | - | 6 | 1,583 | 43.87% |
| GM240920C00035000 | 2024-04-24 9:46AM EDT | 2024-09-20 | 10.95 | 10.85 | 12.15 | -0.10 | -0.90% | 1 | 10,703 | 56.86% |
| GM241018C00035000 | 2024-04-23 2:09PM EDT | 2024-10-18 | 11.60 | 11.10 | 12.75 | 0.00 | - | 8 | 724 | 59.03% |
| GM241220C00035000 | 2024-04-05 3:18PM EDT | 2024-12-20 | 11.25 | 11.65 | 11.80 | 0.00 | - | 6 | 876 | 41.26% |
| GM250117C00035000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 11.98 | 11.90 | 12.50 | -0.52 | -4.16% | 31 | 14,186 | 45.73% |
| GM250321C00035000 | 2024-04-12 1:04PM EDT | 2025-03-21 | 10.85 | 12.45 | 14.65 | 0.00 | - | 1 | 1 | 58.11% |
| GM250620C00035000 | 2024-04-23 9:37AM EDT | 2025-06-20 | 12.80 | 13.15 | 13.30 | 0.00 | - | 1 | 1,954 | 42.20% |
| GM260116C00035000 | 2024-04-04 12:15PM EDT | 2026-01-16 | 15.05 | 13.55 | 15.70 | 0.00 | - | 3 | 304 | 47.84% |
| GM260618C00035000 | 2024-04-22 9:52AM EDT | 2026-06-18 | 14.24 | 13.00 | 17.80 | 0.00 | - | 1 | 16 | 53.19% |
| GM261218C00035000 | 2024-04-23 12:40PM EDT | 2026-12-18 | 17.00 | 16.40 | 18.95 | 0.00 | - | 10 | 34 | 52.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00035000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 925 | 106.25% |
| GM240510P00035000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 50.78% |
| GM240517P00035000 | 2024-04-23 2:48PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.75 | 0.00 | - | 12 | 762 | 77.54% |
| GM240524P00035000 | 2024-04-23 12:14PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 55 | 41.02% |
| GM240531P00035000 | 2024-04-12 3:04PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.41 | 0.00 | - | 1 | 2 | 52.83% |
| GM240621P00035000 | 2024-04-23 2:49PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | 0.00 | - | 389 | 13,324 | 35.74% |
| GM240719P00035000 | 2024-04-23 9:52AM EDT | 2024-07-19 | 0.15 | 0.12 | 0.14 | 0.00 | - | 11 | 1,747 | 32.13% |
| GM240816P00035000 | 2024-04-23 11:37AM EDT | 2024-08-16 | 0.29 | 0.24 | 0.26 | 0.00 | - | 11 | 526 | 32.13% |
| GM240920P00035000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.36 | 0.00 | - | 10 | 6,194 | 30.57% |
| GM241018P00035000 | 2024-04-24 11:19AM EDT | 2024-10-18 | 0.48 | 0.42 | 0.47 | +0.01 | +2.13% | 1 | 3,877 | 30.23% |
| GM241115P00035000 | 2024-04-23 3:22PM EDT | 2024-11-15 | 0.65 | 0.63 | 0.66 | 0.00 | - | 5 | 6 | 31.18% |
| GM241220P00035000 | 2024-04-23 3:21PM EDT | 2024-12-20 | 0.81 | 0.78 | 0.81 | 0.00 | - | 1 | 580 | 30.86% |
| GM250117P00035000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 0.99 | 0.93 | 0.96 | +0.04 | +4.21% | 6 | 16,763 | 31.01% |
| GM250321P00035000 | 2024-04-23 12:55PM EDT | 2025-03-21 | 1.27 | 1.08 | 1.27 | 0.00 | - | 1 | 258 | 31.01% |
| GM250620P00035000 | 2024-04-22 3:45PM EDT | 2025-06-20 | 2.05 | 1.60 | 1.72 | 0.00 | - | 3 | 3,706 | 31.17% |
| GM260116P00035000 | 2024-04-23 10:29AM EDT | 2026-01-16 | 2.55 | 2.46 | 2.55 | 0.00 | - | 5 | 2,703 | 30.60% |
| GM260618P00035000 | 2024-04-16 10:18AM EDT | 2026-06-18 | 3.70 | 3.00 | 3.25 | 0.00 | - | 1 | 17 | 31.14% |
| GM261218P00035000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 3.57 | 2.93 | 4.05 | 0.00 | - | 1 | 54 | 31.70% |
© 2024 Yahoo. All rights reserved.