General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:42.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00042000 | 2024-04-23 10:35AM EDT | 2024-04-26 | 3.48 | 3.15 | 3.25 | +1.58 | +83.16% | 194 | 651 | 50.00% |
| GM240503C00042000 | 2024-04-23 9:33AM EDT | 2024-05-03 | 3.30 | 3.35 | 3.50 | +1.07 | +47.98% | 96 | 201 | 45.61% |
| GM240510C00042000 | 2024-04-23 10:45AM EDT | 2024-05-10 | 3.53 | 3.45 | 3.90 | +1.09 | +44.67% | 13 | 185 | 49.66% |
| GM240517C00042000 | 2024-04-23 10:10AM EDT | 2024-05-17 | 3.47 | 3.60 | 3.75 | +1.09 | +45.80% | 64 | 8,798 | 37.94% |
| GM240524C00042000 | 2024-04-23 9:32AM EDT | 2024-05-24 | 3.50 | 3.75 | 4.10 | +0.92 | +35.66% | 2 | 29 | 41.94% |
| GM240531C00042000 | 2024-04-23 9:59AM EDT | 2024-05-31 | 3.90 | 3.80 | 3.95 | +1.02 | +35.42% | 4 | 10 | 34.82% |
| GM240621C00042000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 4.20 | 4.15 | 4.25 | +1.05 | +33.33% | 27 | 18,962 | 33.15% |
| GM240719C00042000 | 2024-04-23 10:46AM EDT | 2024-07-19 | 4.65 | 4.55 | 4.65 | +1.10 | +30.99% | 55 | 522 | 32.67% |
| GM240816C00042000 | 2024-04-23 10:41AM EDT | 2024-08-16 | 5.26 | 5.05 | 5.15 | +1.81 | +52.46% | 6 | 609 | 34.03% |
| GM240920C00042000 | 2024-04-23 10:38AM EDT | 2024-09-20 | 5.75 | 5.50 | 5.60 | +1.21 | +26.65% | 4 | 12,208 | 34.14% |
| GM241018C00042000 | 2024-04-23 10:36AM EDT | 2024-10-18 | 6.18 | 5.85 | 5.95 | +1.98 | +47.14% | 2 | 1,950 | 34.40% |
| GM241115C00042000 | 2024-04-22 9:43AM EDT | 2024-11-15 | 4.80 | 6.35 | 6.45 | 0.00 | - | 1 | 38 | 36.00% |
| GM241220C00042000 | 2024-04-16 10:05AM EDT | 2024-12-20 | 5.17 | 6.75 | 7.00 | 0.00 | - | 31 | 1,044 | 37.35% |
| GM250117C00042000 | 2024-04-23 10:46AM EDT | 2025-01-17 | 7.15 | 7.10 | 7.25 | +1.05 | +17.21% | 268 | 8,281 | 37.10% |
| GM250321C00042000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 8.00 | 7.75 | 7.90 | +1.25 | +18.52% | 1 | 63 | 37.48% |
| GM250620C00042000 | 2024-04-10 11:05AM EDT | 2025-06-20 | 8.25 | 8.65 | 9.15 | 0.00 | - | 1 | 1,819 | 40.13% |
| GM260116C00042000 | 2024-04-23 9:44AM EDT | 2026-01-16 | 10.45 | 10.35 | 10.60 | +1.15 | +12.37% | 6 | 385 | 39.40% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 10.65 | 11.90 | 0.00 | - | 1 | 23 | 40.71% |
| GM261218C00042000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 11.45 | 12.45 | 13.30 | 0.00 | - | 3 | 37 | 41.90% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00042000 | 2024-04-23 10:38AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.58 | -96.67% | 557 | 1,797 | 37.11% |
| GM240503P00042000 | 2024-04-23 10:19AM EDT | 2024-05-03 | 0.10 | 0.09 | 0.11 | -0.67 | -87.01% | 80 | 177 | 32.13% |
| GM240510P00042000 | 2024-04-23 10:45AM EDT | 2024-05-10 | 0.20 | 0.19 | 0.21 | -0.71 | -78.02% | 10 | 299 | 30.37% |
| GM240517P00042000 | 2024-04-23 10:39AM EDT | 2024-05-17 | 0.25 | 0.27 | 0.30 | -0.78 | -75.73% | 88 | 4,918 | 29.05% |
| GM240524P00042000 | 2024-04-23 10:43AM EDT | 2024-05-24 | 0.37 | 0.36 | 0.39 | -0.99 | -72.79% | 5 | 19 | 28.32% |
| GM240531P00042000 | 2024-04-22 9:42AM EDT | 2024-05-31 | 0.45 | 0.43 | 0.67 | -1.15 | -71.88% | 5 | 20 | 32.32% |
| GM240621P00042000 | 2024-04-23 10:43AM EDT | 2024-06-21 | 0.70 | 0.69 | 0.72 | -0.72 | -50.70% | 61 | 5,210 | 26.95% |
| GM240719P00042000 | 2024-04-23 10:16AM EDT | 2024-07-19 | 0.97 | 1.00 | 1.02 | -0.79 | -44.89% | 7 | 444 | 26.49% |
| GM240816P00042000 | 2024-04-23 10:46AM EDT | 2024-08-16 | 1.35 | 1.34 | 1.37 | -0.85 | -38.64% | 87 | 1,223 | 27.17% |
| GM240920P00042000 | 2024-04-22 12:26PM EDT | 2024-09-20 | 2.52 | 1.64 | 1.68 | 0.00 | - | 1,012 | 8,297 | 26.88% |
| GM241018P00042000 | 2024-04-23 10:43AM EDT | 2024-10-18 | 1.89 | 1.89 | 1.93 | -0.80 | -29.74% | 5 | 1,872 | 26.93% |
| GM241115P00042000 | 2024-04-23 9:41AM EDT | 2024-11-15 | 2.39 | 2.26 | 2.29 | -0.55 | -18.71% | 1 | 18 | 28.00% |
| GM241220P00042000 | 2024-04-22 1:53PM EDT | 2024-12-20 | 3.25 | 2.47 | 2.52 | 0.00 | - | 1 | 669 | 27.63% |
| GM250117P00042000 | 2024-04-22 3:54PM EDT | 2025-01-17 | 3.41 | 2.68 | 2.72 | 0.00 | - | 313 | 6,355 | 27.56% |
| GM250321P00042000 | 2024-04-12 2:50PM EDT | 2025-03-21 | 4.20 | 3.10 | 3.25 | 0.00 | - | 2 | 50 | 28.19% |
| GM250620P00042000 | 2024-04-11 1:42PM EDT | 2025-06-20 | 4.30 | 3.70 | 5.10 | 0.00 | - | 7 | 347 | 35.25% |
| GM260116P00042000 | 2024-04-22 12:29PM EDT | 2026-01-16 | 4.75 | 4.75 | 4.90 | -0.75 | -13.64% | 200 | 2,757 | 27.93% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 2026-06-18 | 5.60 | 4.50 | 5.60 | 0.00 | - | 3 | 3 | 27.92% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 6.16 | 5.30 | 6.45 | -0.59 | -8.74% | 10 | 37 | 28.27% |
© 2024 Yahoo. All rights reserved.