General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00049000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 9,246 | 30.08% |
| GM240524C00049000 | 2024-05-10 1:35PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 39 | 202 | 24.02% |
| GM240531C00049000 | 2024-05-09 2:22PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.07 | 0.00 | - | 2 | 545 | 22.07% |
| GM240607C00049000 | 2024-05-10 1:23PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 22 | 27 | 22.27% |
| GM240614C00049000 | 2024-05-08 3:47PM EDT | 2024-06-14 | 0.25 | 0.12 | 0.40 | 0.00 | - | 5 | 68 | 28.32% |
| GM240621C00049000 | 2024-05-10 3:23PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.24 | -0.05 | -17.24% | 36 | 2,725 | 21.68% |
| GM240719C00049000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 0.58 | 0.54 | 0.58 | -0.06 | -9.38% | 29 | 1,548 | 23.15% |
| GM240816C00049000 | 2024-05-08 3:14PM EDT | 2024-08-16 | 1.22 | 1.09 | 1.16 | 0.00 | - | 32 | 177 | 27.08% |
| GM240920C00049000 | 2024-05-10 10:17AM EDT | 2024-09-20 | 1.50 | 1.50 | 1.54 | -0.23 | -13.29% | 1 | 391 | 27.10% |
| GM241018C00049000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 1.92 | 1.80 | 1.88 | 0.00 | - | 28 | 155 | 27.69% |
| GM241115C00049000 | 2024-05-07 1:28PM EDT | 2024-11-15 | 2.68 | 2.31 | 2.40 | 0.00 | - | 54 | 201 | 29.75% |
| GM241220C00049000 | 2024-05-09 11:31AM EDT | 2024-12-20 | 3.00 | 2.72 | 2.76 | 0.00 | - | 12 | 449 | 29.94% |
| GM250117C00049000 | 2024-05-09 10:29AM EDT | 2025-01-17 | 3.25 | 3.00 | 3.10 | 0.00 | - | 2 | 52 | 30.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 3.05 | 2.76 | 3.85 | 0.00 | - | 1 | 14 | 37.11% |
| GM240524P00049000 | 2024-05-09 1:29PM EDT | 2024-05-24 | 3.55 | 2.97 | 3.85 | 0.00 | - | 2 | 2 | 26.17% |
| GM240621P00049000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 4.55 | 2.96 | 4.45 | 0.00 | - | - | 1 | 31.59% |
| GM240719P00049000 | 2024-05-10 9:49AM EDT | 2024-07-19 | 4.10 | 3.75 | 5.10 | -0.04 | -0.97% | 154 | 3 | 34.18% |
| GM240816P00049000 | 2024-05-07 2:31PM EDT | 2024-08-16 | 4.50 | 4.20 | 4.85 | 0.00 | - | 80 | 262 | 25.86% |
| GM240920P00049000 | 2024-05-10 9:44AM EDT | 2024-09-20 | 4.65 | 4.65 | 6.85 | +0.05 | +1.09% | 1 | 204 | 41.70% |
| GM241115P00049000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 5.20 | 5.15 | 5.35 | 0.00 | - | - | 1 | 22.93% |
| GM250117P00049000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 5.60 | 5.55 | 5.70 | 0.00 | - | 10 | 10 | 22.36% |
© 2024 Yahoo. All rights reserved.