General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00037000 | 2024-04-30 1:59PM EDT | 2024-05-03 | 7.45 | 6.50 | 7.95 | 0.00 | - | 7 | 25 | 186.33% |
| GM240510C00037000 | 2024-04-29 3:29PM EDT | 2024-05-10 | 8.97 | 6.70 | 7.95 | 0.00 | - | 1 | 2 | 102.05% |
| GM240517C00037000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 7.90 | 6.15 | 8.55 | +0.68 | +9.42% | 52 | 354 | 105.08% |
| GM240621C00037000 | 2024-05-01 1:26PM EDT | 2024-06-21 | 7.75 | 7.70 | 7.85 | -1.55 | -16.67% | 1 | 15,210 | 41.65% |
| GM240719C00037000 | 2024-04-29 3:27PM EDT | 2024-07-19 | 9.40 | 7.90 | 9.65 | 0.00 | - | 1 | 143 | 52.47% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 2024-08-16 | 8.95 | 8.25 | 10.05 | 0.00 | - | 14 | 640 | 50.68% |
| GM240920C00037000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 9.46 | 8.40 | 8.75 | 0.00 | - | 1 | 14,819 | 38.92% |
| GM241018C00037000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 9.31 | 8.80 | 9.40 | -0.03 | -0.32% | 1 | 1,612 | 43.07% |
| GM241115C00037000 | 2024-04-24 1:31PM EDT | 2024-11-15 | 9.90 | 9.00 | 9.35 | 0.00 | - | - | 1 | 39.40% |
| GM241220C00037000 | 2024-04-26 2:01PM EDT | 2024-12-20 | 10.93 | 9.50 | 9.70 | 0.00 | - | 10 | 136 | 39.62% |
| GM250620C00037000 | 2024-05-01 2:58PM EDT | 2025-06-20 | 11.83 | 10.80 | 11.60 | +0.13 | +1.11% | 1 | 1,723 | 42.32% |
| GM260116C00037000 | 2024-05-01 1:57PM EDT | 2026-01-16 | 12.75 | 12.60 | 13.65 | +1.45 | +12.83% | 36 | 1,094 | 45.15% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 2026-06-18 | 14.00 | 13.60 | 14.00 | 0.00 | - | 1 | 2 | 42.10% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 2026-12-18 | 13.25 | 13.65 | 16.50 | 0.00 | - | 5 | 67 | 48.36% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 207 | 78.13% |
| GM240510P00037000 | 2024-04-30 11:01AM EDT | 2024-05-10 | 0.01 | 0.01 | 1.27 | 0.00 | - | 2 | 20 | 112.31% |
| GM240517P00037000 | 2024-04-30 9:53AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 18,850 | 39.84% |
| GM240524P00037000 | 2024-04-23 1:50PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | - | 3 | 37.11% |
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 0.27 | 0.03 | 0.05 | 0.00 | - | 8 | 18 | 33.99% |
| GM240621P00037000 | 2024-04-30 2:57PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.11 | 0.00 | - | 6 | 7,367 | 30.57% |
| GM240719P00037000 | 2024-04-30 10:13AM EDT | 2024-07-19 | 0.19 | 0.19 | 0.22 | 0.00 | - | 1 | 2,080 | 28.91% |
| GM240816P00037000 | 2024-05-01 2:13PM EDT | 2024-08-16 | 0.42 | 0.39 | 0.41 | 0.00 | - | 15 | 1,620 | 29.59% |
| GM240920P00037000 | 2024-04-29 10:18AM EDT | 2024-09-20 | 0.49 | 0.57 | 0.60 | 0.00 | - | 2 | 19,443 | 29.05% |
| GM241018P00037000 | 2024-04-30 1:44PM EDT | 2024-10-18 | 0.76 | 0.70 | 0.76 | 0.00 | - | 40 | 994 | 28.91% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 2024-11-15 | 0.41 | 0.96 | 1.00 | 0.00 | - | 2 | 2 | 29.76% |
| GM241220P00037000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 1.14 | 1.16 | 1.21 | 0.00 | - | 10 | 1,693 | 29.71% |
| GM250620P00037000 | 2024-05-01 12:46PM EDT | 2025-06-20 | 2.21 | 2.14 | 2.27 | +0.22 | +11.06% | 1 | 1,757 | 30.02% |
| GM260116P00037000 | 2024-04-29 3:09PM EDT | 2026-01-16 | 2.88 | 2.98 | 3.20 | 0.00 | - | 4 | 11,465 | 29.58% |
| GM260618P00037000 | 2024-04-29 12:37PM EDT | 2026-06-18 | 3.44 | 3.60 | 5.80 | 0.00 | - | 1 | 26 | 38.75% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 2026-12-18 | 4.04 | 3.70 | 4.80 | 0.00 | - | 10 | 162 | 30.68% |
© 2024 Yahoo. All rights reserved.