General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00050000 | 2024-04-26 9:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,337 | 68.75% |
| GM240503C00050000 | 2024-04-26 11:33AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 147 | 351 | 29.69% |
| GM240510C00050000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 74 | 24.61% |
| GM240517C00050000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 266 | 9,754 | 24.12% |
| GM240524C00050000 | 2024-04-26 11:56AM EDT | 2024-05-24 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 21 | 23 | 25.10% |
| GM240531C00050000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 0.27 | 0.22 | 0.25 | +0.03 | +12.50% | 9 | 161 | 24.85% |
| GM240621C00050000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.50 | +0.01 | +2.08% | 283 | 10,758 | 25.15% |
| GM240719C00050000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 0.87 | 0.82 | 0.87 | +0.01 | +1.16% | 158 | 11,564 | 26.03% |
| GM240816C00050000 | 2024-04-26 12:00PM EDT | 2024-08-16 | 1.38 | 1.39 | 1.43 | -0.01 | -0.72% | 37 | 1,356 | 28.93% |
| GM240920C00050000 | 2024-04-26 12:27PM EDT | 2024-09-20 | 1.86 | 1.80 | 1.85 | +0.09 | +5.08% | 61 | 7,736 | 29.20% |
| GM241018C00050000 | 2024-04-24 11:52AM EDT | 2024-10-18 | 1.80 | 2.16 | 2.21 | 0.00 | - | 53 | 5,657 | 29.79% |
| GM241115C00050000 | 2024-04-26 12:04PM EDT | 2024-11-15 | 2.63 | 2.62 | 2.69 | +0.06 | +2.33% | 91 | 803 | 31.32% |
| GM241220C00050000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 2.98 | 3.00 | 3.10 | 0.00 | - | 4 | 1,230 | 31.79% |
| GM250117C00050000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.45 | +0.05 | +1.49% | 651 | 26,115 | 32.35% |
| GM250321C00050000 | 2024-04-26 1:06PM EDT | 2025-03-21 | 4.25 | 4.00 | 4.20 | +0.24 | +5.99% | 32 | 202 | 33.46% |
| GM250620C00050000 | 2024-04-26 2:45PM EDT | 2025-06-20 | 5.20 | 5.05 | 5.25 | +0.15 | +2.97% | 11 | 3,196 | 34.99% |
| GM260116C00050000 | 2024-04-26 3:32PM EDT | 2026-01-16 | 6.85 | 6.95 | 7.05 | -0.10 | -1.44% | 2 | 1,837 | 36.06% |
| GM260618C00050000 | 2024-04-25 2:37PM EDT | 2026-06-18 | 8.07 | 8.15 | 8.40 | 0.00 | - | 1 | 104 | 37.40% |
| GM261218C00050000 | 2024-04-23 10:51AM EDT | 2026-12-18 | 9.22 | 9.40 | 10.35 | 0.00 | - | 19 | 148 | 40.31% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00050000 | 2024-04-26 10:38AM EDT | 2024-04-26 | 4.15 | 2.99 | 5.95 | -0.75 | -15.31% | 1 | 18 | 159.77% |
| GM240503P00050000 | 2024-04-24 2:24PM EDT | 2024-05-03 | 4.90 | 3.85 | 5.25 | 0.00 | - | 141 | 51 | 61.13% |
| GM240510P00050000 | 2024-04-26 9:46AM EDT | 2024-05-10 | 3.85 | 3.45 | 4.25 | -3.81 | -49.74% | 1 | 1 | 29.30% |
| GM240517P00050000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 5.00 | 4.00 | 4.35 | 0.00 | - | 1 | 52 | 29.30% |
| GM240621P00050000 | 2024-04-26 2:24PM EDT | 2024-06-21 | 4.29 | 4.40 | 4.50 | -0.58 | -11.91% | 26 | 421 | 21.88% |
| GM240719P00050000 | 2024-04-03 10:04AM EDT | 2024-07-19 | 5.80 | 4.60 | 5.70 | 0.00 | - | 213 | 213 | 34.74% |
| GM240816P00050000 | 2024-04-23 12:27PM EDT | 2024-08-16 | 4.87 | 4.15 | 5.70 | -0.60 | -10.97% | 1 | 228 | 30.14% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 2024-09-20 | 6.75 | 5.40 | 5.50 | 0.00 | - | 600 | 1,250 | 24.44% |
| GM241018P00050000 | 2024-04-11 10:29AM EDT | 2024-10-18 | 7.65 | 5.45 | 5.60 | 0.00 | - | 1 | 721 | 23.29% |
| GM241220P00050000 | 2024-04-25 3:34PM EDT | 2024-12-20 | 5.90 | 5.95 | 6.10 | -0.20 | -3.28% | 2 | 240 | 23.66% |
| GM250117P00050000 | 2024-04-26 12:36PM EDT | 2025-01-17 | 6.15 | 6.15 | 6.65 | -0.70 | -10.22% | 1 | 960 | 26.07% |
| GM250321P00050000 | 2024-04-26 1:42PM EDT | 2025-03-21 | 6.55 | 5.80 | 6.75 | -0.10 | -1.50% | 45 | 95 | 24.06% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 7.85 | 7.15 | 7.40 | 0.00 | - | 37 | 436 | 24.71% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 2026-01-16 | 8.23 | 7.15 | 8.30 | -1.17 | -12.45% | 2 | 106 | 23.98% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 2026-12-18 | 11.00 | 9.30 | 9.80 | 0.00 | - | 1 | 3 | 24.43% |
© 2024 Yahoo. All rights reserved.