General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00045000 | 2024-04-26 10:18AM EDT | 2024-04-26 | 1.02 | 1.00 | 1.06 | +0.29 | +39.73% | 391 | 4,318 | 47.46% |
| GM240503C00045000 | 2024-04-26 10:18AM EDT | 2024-05-03 | 1.33 | 1.31 | 1.37 | +0.17 | +14.66% | 131 | 1,458 | 30.66% |
| GM240510C00045000 | 2024-04-26 10:21AM EDT | 2024-05-10 | 1.56 | 1.52 | 1.56 | +0.16 | +11.43% | 63 | 1,419 | 27.98% |
| GM240517C00045000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 1.86 | 1.77 | 1.80 | +0.28 | +17.72% | 72 | 12,738 | 28.78% |
| GM240524C00045000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 1.75 | 1.94 | 2.00 | -0.08 | -4.37% | 2 | 104 | 29.13% |
| GM240531C00045000 | 2024-04-25 12:41PM EDT | 2024-05-31 | 2.00 | 1.90 | 2.14 | +0.13 | +6.95% | 1 | 229 | 28.66% |
| GM240621C00045000 | 2024-04-26 10:17AM EDT | 2024-06-21 | 2.52 | 2.50 | 2.53 | +0.22 | +9.57% | 1,236 | 14,745 | 28.35% |
| GM240719C00045000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 2.98 | 3.00 | 3.05 | +0.21 | +7.58% | 1 | 2,623 | 29.25% |
| GM240816C00045000 | 2024-04-26 10:00AM EDT | 2024-08-16 | 3.62 | 3.65 | 3.75 | +0.22 | +6.47% | 3 | 538 | 32.37% |
| GM240920C00045000 | 2024-04-26 10:13AM EDT | 2024-09-20 | 4.15 | 4.10 | 4.20 | +0.27 | +6.96% | 39 | 13,011 | 32.23% |
| GM241018C00045000 | 2024-04-26 9:45AM EDT | 2024-10-18 | 4.39 | 4.45 | 4.55 | +0.44 | +11.14% | 2 | 1,486 | 32.36% |
| GM241115C00045000 | 2024-04-25 11:51AM EDT | 2024-11-15 | 4.68 | 5.05 | 5.15 | 0.00 | - | 10 | 169 | 34.53% |
| GM241220C00045000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 5.24 | 5.40 | 5.50 | 0.00 | - | 21 | 3,107 | 34.31% |
| GM250117C00045000 | 2024-04-26 9:32AM EDT | 2025-01-17 | 5.48 | 5.80 | 5.90 | -0.12 | -2.14% | 5 | 12,764 | 35.07% |
| GM250321C00045000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 6.20 | 6.45 | 6.60 | 0.00 | - | 2 | 211 | 35.67% |
| GM250620C00045000 | 2024-04-24 1:12PM EDT | 2025-06-20 | 6.90 | 7.50 | 7.65 | 0.00 | - | 16 | 5,094 | 37.07% |
| GM260116C00045000 | 2024-04-25 1:40PM EDT | 2026-01-16 | 9.10 | 9.35 | 10.45 | 0.00 | - | 13 | 740 | 42.37% |
| GM260618C00045000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 8.60 | 9.85 | 11.20 | 0.00 | - | 1 | 166 | 40.96% |
| GM261218C00045000 | 2024-04-26 10:01AM EDT | 2026-12-18 | 11.50 | 11.65 | 12.45 | +0.10 | +0.88% | 3 | 89 | 41.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00045000 | 2024-04-26 10:00AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.07 | -77.78% | 200 | 1,534 | 22.66% |
| GM240503P00045000 | 2024-04-26 10:10AM EDT | 2024-05-03 | 0.25 | 0.26 | 0.27 | -0.18 | -41.86% | 54 | 1,203 | 23.44% |
| GM240510P00045000 | 2024-04-26 10:15AM EDT | 2024-05-10 | 0.45 | 0.45 | 0.47 | -0.16 | -26.23% | 6 | 416 | 23.29% |
| GM240517P00045000 | 2024-04-26 10:15AM EDT | 2024-05-17 | 0.61 | 0.61 | 0.63 | -0.19 | -23.75% | 40 | 4,757 | 23.10% |
| GM240524P00045000 | 2024-04-26 10:14AM EDT | 2024-05-24 | 0.76 | 0.77 | 0.78 | -0.24 | -24.00% | 13 | 48 | 23.24% |
| GM240531P00045000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 1.05 | 0.87 | 0.92 | 0.00 | - | 7 | 130 | 23.44% |
| GM240621P00045000 | 2024-04-26 9:55AM EDT | 2024-06-21 | 1.26 | 1.23 | 1.26 | -0.15 | -10.64% | 315 | 1,896 | 23.51% |
| GM240719P00045000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 1.60 | 1.62 | 1.64 | -0.19 | -10.61% | 1 | 3,920 | 23.68% |
| GM240816P00045000 | 2024-04-26 10:01AM EDT | 2024-08-16 | 2.09 | 2.04 | 2.08 | -0.16 | -7.11% | 7 | 1,991 | 24.98% |
| GM240920P00045000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 2.39 | 2.40 | 2.42 | -0.48 | -16.72% | 10 | 1,592 | 24.81% |
| GM241018P00045000 | 2024-04-25 11:11AM EDT | 2024-10-18 | 3.00 | 2.63 | 2.67 | 0.00 | - | 2 | 3,032 | 24.76% |
| GM241115P00045000 | 2024-04-09 2:16PM EDT | 2024-11-15 | 3.88 | 2.98 | 3.05 | 0.00 | - | - | 2 | 25.83% |
| GM241220P00045000 | 2024-04-25 1:12PM EDT | 2024-12-20 | 3.53 | 3.25 | 3.30 | 0.00 | - | 124 | 3,438 | 25.59% |
| GM250117P00045000 | 2024-04-26 10:01AM EDT | 2025-01-17 | 3.55 | 3.45 | 3.55 | -0.11 | -3.01% | 3 | 1,674 | 25.83% |
| GM250321P00045000 | 2024-04-24 12:58PM EDT | 2025-03-21 | 4.45 | 3.90 | 4.05 | 0.00 | - | 184 | 194 | 26.17% |
| GM250620P00045000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 5.02 | 4.55 | 4.65 | 0.00 | - | 10 | 1,097 | 26.29% |
| GM260116P00045000 | 2024-04-23 11:22AM EDT | 2026-01-16 | 6.06 | 5.60 | 6.00 | 0.00 | - | 22 | 140 | 27.23% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 6.45 | 5.40 | 8.40 | 0.00 | - | 1 | 2 | 33.68% |
| GM261218P00045000 | 2024-04-26 9:33AM EDT | 2026-12-18 | 7.30 | 6.80 | 8.40 | -0.05 | -0.68% | 15 | 31 | 30.33% |
© 2024 Yahoo. All rights reserved.