General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00046000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.15 | 0.13 | 0.15 | +0.04 | +36.36% | 944 | 2,335 | 31.64% |
| GM240503C00046000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.59 | 0.57 | 0.59 | +0.22 | +59.46% | 572 | 2,422 | 28.27% |
| GM240510C00046000 | 2024-04-25 3:15PM EDT | 2024-05-10 | 0.86 | 0.80 | 0.85 | +0.26 | +43.33% | 111 | 160 | 27.78% |
| GM240517C00046000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.04 | 1.03 | 1.05 | +0.28 | +36.84% | 1,084 | 23,697 | 27.44% |
| GM240524C00046000 | 2024-04-25 3:15PM EDT | 2024-05-24 | 1.29 | 1.20 | 1.25 | +0.25 | +24.04% | 246 | 177 | 27.78% |
| GM240531C00046000 | 2024-04-25 3:46PM EDT | 2024-05-31 | 1.40 | 1.34 | 1.56 | +0.20 | +16.67% | 16 | 20 | 30.37% |
| GM240621C00046000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 1.76 | 1.74 | 1.78 | +0.25 | +16.56% | 1,595 | 7,190 | 27.20% |
| GM240719C00046000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 2.30 | 2.27 | 2.30 | +0.36 | +18.56% | 431 | 1,362 | 28.20% |
| GM240816C00046000 | 2024-04-25 3:15PM EDT | 2024-08-16 | 3.05 | 2.89 | 2.95 | +0.47 | +18.22% | 131 | 1,244 | 30.88% |
| GM240920C00046000 | 2024-04-24 10:23AM EDT | 2024-09-20 | 3.02 | 3.30 | 3.40 | -0.03 | -0.98% | 11 | 139 | 30.86% |
| GM241018C00046000 | 2024-04-25 12:15PM EDT | 2024-10-18 | 3.70 | 3.70 | 3.80 | +0.35 | +10.45% | 4 | 461 | 31.47% |
| GM241115C00046000 | 2024-04-24 10:45AM EDT | 2024-11-15 | 4.00 | 4.25 | 4.35 | 0.00 | - | 10 | 335 | 33.29% |
| GM241220C00046000 | 2024-04-25 1:24PM EDT | 2024-12-20 | 4.61 | 3.70 | 5.70 | +0.31 | +7.21% | 1 | 149 | 39.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00046000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.51 | 0.49 | 0.54 | -0.60 | -54.05% | 488 | 403 | 32.81% |
| GM240503P00046000 | 2024-04-25 3:10PM EDT | 2024-05-03 | 0.90 | 0.90 | 0.93 | -0.52 | -36.62% | 102 | 174 | 26.76% |
| GM240510P00046000 | 2024-04-25 11:23AM EDT | 2024-05-10 | 1.28 | 1.09 | 1.13 | -0.39 | -23.35% | 8 | 41 | 25.05% |
| GM240517P00046000 | 2024-04-25 2:52PM EDT | 2024-05-17 | 1.20 | 1.25 | 1.30 | -0.40 | -25.00% | 512 | 1,622 | 24.51% |
| GM240524P00046000 | 2024-04-25 3:11PM EDT | 2024-05-24 | 1.39 | 1.40 | 1.46 | -1.37 | -49.64% | 57 | 3 | 24.49% |
| GM240621P00046000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 1.83 | 1.88 | 1.92 | -0.44 | -19.38% | 658 | 821 | 23.88% |
| GM240719P00046000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 2.27 | 2.25 | 2.27 | -0.27 | -10.63% | 300 | 635 | 23.54% |
| GM240816P00046000 | 2024-04-25 2:13PM EDT | 2024-08-16 | 2.63 | 2.69 | 2.74 | -0.27 | -9.31% | 40 | 1,260 | 25.06% |
| GM241018P00046000 | 2024-04-25 2:50PM EDT | 2024-10-18 | 3.34 | 3.25 | 3.30 | -0.11 | -3.19% | 3 | 161 | 24.51% |
| GM241220P00046000 | 2024-04-23 10:18AM EDT | 2024-12-20 | 4.35 | 3.85 | 3.95 | +0.20 | +4.82% | 27 | 5 | 25.46% |
© 2024 Yahoo. All rights reserved.