General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00038000 | 2024-04-18 3:29PM EDT | 2024-04-26 | 4.79 | 4.05 | 4.55 | +0.29 | +6.44% | 1 | 53 | 63.28% |
| GM240503C00038000 | 2024-04-10 9:41AM EDT | 2024-05-03 | 6.45 | 3.75 | 4.70 | 0.00 | - | - | 1 | 53.81% |
| GM240510C00038000 | 2024-04-04 2:54PM EDT | 2024-05-10 | 6.67 | 4.40 | 6.45 | 0.00 | - | 12 | 12 | 70.22% |
| GM240517C00038000 | 2024-04-19 1:39PM EDT | 2024-05-17 | 4.95 | 4.05 | 4.90 | +0.30 | +6.45% | 2 | 606 | 45.12% |
| GM240621C00038000 | 2024-04-18 2:18PM EDT | 2024-06-21 | 5.50 | 5.20 | 5.30 | +0.40 | +7.84% | 3 | 4,690 | 38.18% |
| GM240719C00038000 | 2024-04-19 2:51PM EDT | 2024-07-19 | 5.50 | 5.05 | 5.65 | -0.35 | -5.98% | 8 | 133 | 37.16% |
| GM240816C00038000 | 2024-04-19 11:45AM EDT | 2024-08-16 | 6.30 | 6.00 | 6.85 | -0.26 | -3.96% | 1 | 332 | 47.34% |
| GM240920C00038000 | 2024-04-18 1:25PM EDT | 2024-09-20 | 6.25 | 6.35 | 6.45 | 0.00 | - | 3 | 114 | 37.38% |
| GM241018C00038000 | 2024-04-15 9:47AM EDT | 2024-10-18 | 7.60 | 6.70 | 7.40 | 0.00 | - | 1 | 2 | 43.56% |
| GM241115C00038000 | 2024-04-09 11:44AM EDT | 2024-11-15 | 8.90 | 6.10 | 7.20 | 0.00 | - | - | 16 | 38.77% |
| GM250117C00038000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 7.75 | 7.75 | 7.85 | -0.09 | -1.15% | 201 | 7,228 | 39.05% |
| GM250321C00038000 | 2024-04-04 2:11PM EDT | 2025-03-21 | 10.19 | 7.70 | 8.50 | 0.00 | - | 1 | 159 | 39.70% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00038000 | 2024-04-19 1:47PM EDT | 2024-04-26 | 0.11 | 0.08 | 0.10 | -0.01 | -8.33% | 20 | 185 | 53.13% |
| GM240503P00038000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 0.19 | 0.16 | 0.18 | 0.00 | - | 3 | 42 | 44.73% |
| GM240510P00038000 | 2024-04-18 2:05PM EDT | 2024-05-10 | 0.30 | 0.23 | 0.26 | 0.00 | - | 5 | 16 | 40.63% |
| GM240517P00038000 | 2024-04-19 2:13PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.33 | -0.02 | -5.41% | 20 | 13,745 | 38.04% |
| GM240524P00038000 | 2024-04-19 12:30PM EDT | 2024-05-24 | 0.38 | 0.37 | 0.54 | -0.05 | -11.63% | 6 | 16 | 40.63% |
| GM240531P00038000 | 2024-04-19 12:43PM EDT | 2024-05-31 | 0.45 | 0.43 | 0.50 | -0.01 | -2.17% | 10 | 13 | 36.04% |
| GM240621P00038000 | 2024-04-19 2:17PM EDT | 2024-06-21 | 0.68 | 0.64 | 0.67 | -0.02 | -2.86% | 52 | 3,301 | 33.06% |
| GM240719P00038000 | 2024-04-18 1:44PM EDT | 2024-07-19 | 0.82 | 0.85 | 0.88 | -0.11 | -11.83% | 8 | 487 | 30.98% |
| GM240816P00038000 | 2024-04-19 10:29AM EDT | 2024-08-16 | 1.19 | 1.16 | 1.20 | +0.08 | +7.21% | 3 | 2,564 | 31.45% |
| GM240920P00038000 | 2024-04-18 3:56PM EDT | 2024-09-20 | 1.43 | 1.37 | 1.44 | 0.00 | - | 25 | 4,908 | 30.40% |
| GM241018P00038000 | 2024-04-18 2:58PM EDT | 2024-10-18 | 1.59 | 1.58 | 1.65 | -0.09 | -5.36% | 7 | 9 | 30.10% |
| GM241115P00038000 | 2024-04-12 1:36PM EDT | 2024-11-15 | 1.88 | 1.72 | 2.00 | 0.00 | - | 3 | 3 | 31.29% |
| GM241220P00038000 | 2024-04-18 3:27PM EDT | 2024-12-20 | 2.17 | 2.11 | 2.16 | 0.00 | - | 1 | 2 | 30.32% |
| GM250117P00038000 | 2024-04-19 11:40AM EDT | 2025-01-17 | 2.29 | 2.31 | 2.36 | -0.09 | -3.78% | 200 | 6,702 | 30.32% |
| GM250321P00038000 | 2024-04-19 3:11PM EDT | 2025-03-21 | 2.78 | 2.57 | 2.91 | +0.02 | +0.72% | 3 | 411 | 31.24% |
© 2024 Yahoo. All rights reserved.