General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 50 | 173.44% |
| GM240517C00055000 | 2024-05-08 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 1,139 | 94.92% |
| GM240524C00055000 | 2024-05-06 11:17AM EDT | 2024-05-24 | 0.02 | 0.00 | 1.14 | 0.00 | - | 1 | 137 | 86.13% |
| GM240621C00055000 | 2024-05-09 2:38PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,857 | 27.15% |
| GM240719C00055000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.07 | 0.04 | 0.06 | 0.00 | - | 40 | 238 | 23.63% |
| GM240816C00055000 | 2024-05-08 3:13PM EDT | 2024-08-16 | 0.21 | 0.17 | 0.21 | -0.04 | -16.00% | 1 | 370 | 25.64% |
| GM240920C00055000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.40 | -0.05 | -11.90% | 19 | 3,905 | 25.98% |
| GM241018C00055000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 0.69 | 0.53 | 0.58 | 0.00 | - | 2 | 239 | 26.34% |
| GM241115C00055000 | 2024-05-03 10:16AM EDT | 2024-11-15 | 1.06 | 0.85 | 0.94 | 0.00 | - | 51 | 260 | 28.61% |
| GM241220C00055000 | 2024-05-10 11:35AM EDT | 2024-12-20 | 1.19 | 1.12 | 1.19 | -0.09 | -7.03% | 3 | 514 | 28.71% |
| GM250117C00055000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 1.43 | 1.35 | 1.44 | -0.04 | -2.72% | 1,006 | 9,817 | 29.24% |
| GM250321C00055000 | 2024-05-09 12:57PM EDT | 2025-03-21 | 2.00 | 1.89 | 2.02 | -0.16 | -7.41% | 1 | 582 | 30.34% |
| GM250620C00055000 | 2024-05-10 11:37AM EDT | 2025-06-20 | 2.89 | 2.69 | 2.98 | -0.02 | -0.69% | 504 | 5,989 | 32.37% |
| GM260116C00055000 | 2024-05-09 12:50PM EDT | 2026-01-16 | 4.60 | 4.35 | 5.40 | 0.00 | - | 26 | 684 | 37.03% |
| GM260618C00055000 | 2024-05-09 1:06PM EDT | 2026-06-18 | 5.75 | 5.50 | 5.95 | 0.00 | - | 1 | 103 | 35.27% |
| GM261218C00055000 | 2024-05-01 2:55PM EDT | 2026-12-18 | 7.20 | 6.80 | 8.15 | 0.00 | - | 2 | 27 | 39.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00055000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 10.25 | 8.85 | 10.20 | 0.00 | - | - | 1 | 302.73% |
| GM240517P00055000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 9.85 | 9.75 | 10.60 | 0.00 | - | 1 | 8 | 105.27% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 2024-06-21 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 124.39% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 2024-08-16 | 10.45 | 9.15 | 10.20 | 0.00 | - | 1 | 20 | 30.47% |
| GM240920P00055000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 10.09 | 8.75 | 10.90 | 0.00 | - | 1 | 2 | 36.26% |
| GM241018P00055000 | 2024-01-31 4:47PM EDT | 2024-10-18 | 15.90 | 13.95 | 14.10 | 0.00 | - | - | 0 | 62.38% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 2024-12-20 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 51.28% |
| GM250117P00055000 | 2024-05-07 9:37AM EDT | 2025-01-17 | 9.80 | 8.15 | 10.85 | 0.00 | - | 4 | 703 | 25.95% |
| GM250321P00055000 | 2024-04-15 9:45AM EDT | 2025-03-21 | 12.10 | 10.25 | 11.20 | 0.00 | - | 1 | 0 | 25.97% |
| GM250620P00055000 | 2024-04-24 2:47PM EDT | 2025-06-20 | 11.15 | 10.60 | 11.35 | 0.00 | - | 1 | 41 | 23.88% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 2026-01-16 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 30.32% |
© 2024 Yahoo. All rights reserved.