Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.23 -52.83 (-3.94%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00035000 | 2024-04-11 11:09AM EDT | 35.00 | 8.65 | 9.70 | 10.30 | 0.00 | - | - | 2 | 70.51% |
| GM240524C00036000 | 2024-04-25 2:57PM EDT | 36.00 | 9.70 | 8.75 | 8.85 | 0.00 | - | 95 | 1,399 | 50.59% |
| GM240524C00039000 | 2024-04-23 3:36PM EDT | 39.00 | 6.62 | 5.65 | 5.90 | 0.00 | - | 1 | 12 | 40.82% |
| GM240524C00040000 | 2024-04-26 3:14PM EDT | 40.00 | 6.17 | 4.85 | 4.95 | 0.00 | - | 1 | 66 | 37.31% |
| GM240524C00041000 | 2024-04-24 12:11PM EDT | 41.00 | 4.21 | 3.90 | 4.00 | 0.00 | - | 1 | 45 | 33.20% |
| GM240524C00042000 | 2024-04-29 2:31PM EDT | 42.00 | 4.35 | 3.05 | 3.15 | 0.00 | - | 1 | 26 | 31.45% |
| GM240524C00043000 | 2024-04-30 10:11AM EDT | 43.00 | 2.63 | 2.27 | 2.45 | -0.67 | -20.30% | 5 | 49 | 31.79% |
| GM240524C00044000 | 2024-04-30 2:24PM EDT | 44.00 | 1.60 | 1.60 | 1.64 | -0.89 | -35.74% | 80 | 89 | 27.39% |
| GM240524C00045000 | 2024-04-30 2:29PM EDT | 45.00 | 1.05 | 1.06 | 1.08 | -0.90 | -46.15% | 29 | 100 | 26.29% |
| GM240524C00046000 | 2024-04-30 1:15PM EDT | 46.00 | 0.58 | 0.65 | 0.67 | -0.78 | -57.35% | 7 | 214 | 25.68% |
| GM240524C00047000 | 2024-04-30 12:07PM EDT | 47.00 | 0.36 | 0.38 | 0.39 | -0.45 | -55.56% | 10 | 142 | 25.34% |
| GM240524C00048000 | 2024-04-30 2:41PM EDT | 48.00 | 0.22 | 0.20 | 0.22 | -0.24 | -57.14% | 13 | 191 | 25.39% |
| GM240524C00049000 | 2024-04-30 11:13AM EDT | 49.00 | 0.12 | 0.11 | 0.12 | -0.15 | -55.56% | 16 | 275 | 25.59% |
| GM240524C00050000 | 2024-04-29 2:29PM EDT | 50.00 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 10 | 34 | 26.37% |
| GM240524C00051000 | 2024-04-29 2:27PM EDT | 51.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 5 | 17 | 26.95% |
| GM240524C00052000 | 2024-04-25 9:30AM EDT | 52.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 9 | 28.91% |
| GM240524C00053000 | 2024-04-29 2:42PM EDT | 53.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 28 | 31.64% |
| GM240524C00054000 | 2024-04-26 10:13AM EDT | 54.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 100 | 32.81% |
| GM240524C00055000 | 2024-04-29 2:37PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 400 | 136 | 35.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 3 | 4 | 56.25% |
| GM240524P00035000 | 2024-04-23 12:14PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 44.53% |
| GM240524P00036000 | 2024-04-17 10:18AM EDT | 36.00 | 0.18 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 39.84% |
| GM240524P00037000 | 2024-04-23 1:50PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | - | 3 | 37.31% |
| GM240524P00038000 | 2024-04-25 1:13PM EDT | 38.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 11 | 35.16% |
| GM240524P00039000 | 2024-04-30 12:20PM EDT | 39.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 4 | 24 | 32.23% |
| GM240524P00040000 | 2024-04-25 1:13PM EDT | 40.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 5 | 32 | 30.08% |
| GM240524P00041000 | 2024-04-30 12:28PM EDT | 41.00 | 0.17 | 0.17 | 0.19 | +0.06 | +54.55% | 1 | 15 | 28.22% |
| GM240524P00042000 | 2024-04-30 11:00AM EDT | 42.00 | 0.26 | 0.30 | 0.32 | +0.11 | +73.33% | 26 | 78 | 26.95% |
| GM240524P00043000 | 2024-04-30 2:00PM EDT | 43.00 | 0.56 | 0.50 | 0.53 | +0.28 | +100.00% | 35 | 230 | 25.93% |
| GM240524P00044000 | 2024-04-30 2:10PM EDT | 44.00 | 0.87 | 0.83 | 0.85 | +0.35 | +67.31% | 43 | 216 | 25.07% |
| GM240524P00045000 | 2024-04-30 2:38PM EDT | 45.00 | 1.29 | 1.28 | 1.29 | +0.61 | +89.71% | 2 | 62 | 24.05% |
| GM240524P00046000 | 2024-04-30 10:52AM EDT | 46.00 | 1.59 | 1.86 | 1.90 | +0.46 | +40.71% | 32 | 98 | 23.73% |
| GM240524P00047000 | 2024-04-29 3:50PM EDT | 47.00 | 1.68 | 2.40 | 2.70 | 0.00 | - | 44 | 50 | 25.20% |
| GM240524P00049000 | 2024-04-24 9:54AM EDT | 49.00 | 4.22 | 4.30 | 4.85 | 0.00 | - | - | 1 | 40.77% |
| GM240524P00050000 | 2024-04-24 9:54AM EDT | 50.00 | 4.98 | 5.15 | 5.45 | 0.00 | - | - | 1 | 30.47% |
| GM240524P00051000 | 2024-04-24 9:54AM EDT | 51.00 | 5.91 | 6.35 | 6.45 | 0.00 | - | - | 0 | 34.38% |
| GM240524P00052000 | 2024-04-24 9:54AM EDT | 52.00 | 7.02 | 7.30 | 7.90 | 0.00 | - | - | 1 | 57.18% |
© 2024 Yahoo. All rights reserved.