General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00047000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 2,440 | 101.56% |
| GM240426C00047000 | 2024-04-18 12:48PM EDT | 2024-04-26 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 16 | 808 | 49.22% |
| GM240503C00047000 | 2024-04-17 12:05PM EDT | 2024-05-03 | 0.24 | 0.18 | 0.41 | 0.00 | - | 2 | 197 | 51.76% |
| GM240510C00047000 | 2024-04-18 11:34AM EDT | 2024-05-10 | 0.31 | 0.26 | 0.29 | -0.11 | -26.19% | 5 | 29 | 38.04% |
| GM240517C00047000 | 2024-04-18 3:18PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.38 | -0.05 | -12.20% | 1,004 | 2,607 | 36.23% |
| GM240524C00047000 | 2024-04-17 10:03AM EDT | 2024-05-24 | 0.47 | 0.43 | 0.47 | 0.00 | - | 2 | 12 | 35.06% |
| GM240621C00047000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 0.71 | 0.73 | 0.76 | -0.12 | -14.46% | 258 | 3,614 | 31.84% |
| GM240719C00047000 | 2024-04-18 11:01AM EDT | 2024-07-19 | 1.14 | 1.07 | 1.11 | +0.03 | +2.70% | 1 | 524 | 31.57% |
| GM240816C00047000 | 2024-04-15 3:39PM EDT | 2024-08-16 | 1.73 | 1.52 | 1.57 | 0.00 | - | 1 | 505 | 33.03% |
| GM240920C00047000 | 2024-04-17 10:49AM EDT | 2024-09-20 | 2.04 | 1.87 | 1.93 | 0.00 | - | 76 | 14,509 | 32.59% |
| GM241018C00047000 | 2024-04-17 9:38AM EDT | 2024-10-18 | 2.43 | 2.19 | 2.26 | 0.00 | - | 1 | 4,464 | 32.94% |
| GM241220C00047000 | 2024-04-18 1:13PM EDT | 2024-12-20 | 2.90 | 2.96 | 3.05 | -0.80 | -21.62% | 1 | 1,324 | 34.29% |
| GM250117C00047000 | 2024-04-18 12:54PM EDT | 2025-01-17 | 3.20 | 3.25 | 3.35 | -0.15 | -4.48% | 10 | 3,713 | 34.58% |
| GM250321C00047000 | 2024-04-16 1:58PM EDT | 2025-03-21 | 4.15 | 3.95 | 5.90 | 0.00 | - | 41 | 63 | 46.94% |
| GM250620C00047000 | 2024-04-18 9:43AM EDT | 2025-06-20 | 4.85 | 4.75 | 5.90 | -0.76 | -13.55% | 1 | 802 | 41.65% |
| GM260116C00047000 | 2024-04-05 3:55PM EDT | 2026-01-16 | 7.40 | 6.45 | 6.55 | 0.00 | - | 2 | 533 | 37.01% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 2026-06-18 | 9.07 | 7.15 | 10.00 | 0.00 | - | 3 | 109 | 47.20% |
| GM261218C00047000 | 2024-04-04 12:00PM EDT | 2026-12-18 | 10.75 | 8.70 | 9.35 | 0.00 | - | 1 | 85 | 40.14% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00047000 | 2024-04-17 3:34PM EDT | 2024-04-19 | 4.46 | 2.46 | 4.65 | -0.19 | -4.09% | 2 | 0 | 130.47% |
| GM240426P00047000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 4.50 | 4.60 | 4.70 | 0.00 | - | 6 | 37 | 51.17% |
| GM240503P00047000 | 2024-04-10 12:45PM EDT | 2024-05-03 | 3.20 | 4.65 | 4.75 | 0.00 | - | 5 | 10 | 40.63% |
| GM240510P00047000 | 2024-04-11 11:43AM EDT | 2024-05-10 | 4.00 | 4.70 | 6.45 | 0.00 | - | 10 | 10 | 61.91% |
| GM240517P00047000 | 2024-04-17 3:52PM EDT | 2024-05-17 | 5.00 | 3.80 | 4.85 | +0.15 | +3.09% | 1 | 217 | 33.11% |
| GM240524P00047000 | 2024-04-08 9:30AM EDT | 2024-05-24 | 3.31 | 3.80 | 5.50 | 0.00 | - | - | 1 | 46.68% |
| GM240621P00047000 | 2024-04-18 9:45AM EDT | 2024-06-21 | 5.15 | 4.05 | 5.15 | +0.45 | +9.57% | 14 | 204 | 28.71% |
| GM240719P00047000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 5.30 | 5.20 | 5.35 | 0.00 | - | 1 | 402 | 27.03% |
| GM240816P00047000 | 2024-04-16 2:14PM EDT | 2024-08-16 | 5.32 | 4.50 | 5.60 | 0.00 | - | 1 | 59 | 26.81% |
| GM240920P00047000 | 2024-04-18 1:24PM EDT | 2024-09-20 | 6.00 | 4.70 | 5.85 | +1.56 | +35.14% | 20 | 3,764 | 26.23% |
| GM241018P00047000 | 2024-04-12 3:55PM EDT | 2024-10-18 | 5.64 | 5.90 | 6.05 | 0.00 | - | 2,153 | 2,357 | 26.03% |
| GM241220P00047000 | 2024-04-10 1:43PM EDT | 2024-12-20 | 5.50 | 6.40 | 6.50 | 0.00 | - | 99 | 1,547 | 25.98% |
| GM250117P00047000 | 2024-04-04 11:09AM EDT | 2025-01-17 | 6.60 | 6.55 | 6.70 | +1.75 | +36.08% | 1 | 386 | 26.07% |
| GM250321P00047000 | 2024-04-12 10:35AM EDT | 2025-03-21 | 6.75 | 6.95 | 7.10 | 0.00 | - | 25 | 26 | 26.09% |
| GM250620P00047000 | 2024-04-09 9:53AM EDT | 2025-06-20 | 6.40 | 6.40 | 7.55 | 0.00 | - | 3 | 426 | 25.68% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 8.35 | 8.25 | 8.45 | 0.00 | - | 900 | 990 | 25.14% |
| GM261218P00047000 | 2024-04-10 12:45PM EDT | 2026-12-18 | 9.54 | 9.30 | 9.85 | 0.00 | - | 1 | 2 | 25.44% |
© 2024 Yahoo. All rights reserved.