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
1,292.35 -46.71 (-3.49%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531C00030000 | 2024-04-19 11:08AM EDT | 30.00 | 12.84 | 14.55 | 14.65 | 0.00 | - | 1 | 1 | 77.73% |
| GM240531C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 7.69 | 9.55 | 9.70 | 0.00 | - | - | 3 | 53.22% |
| GM240531C00038000 | 2024-04-15 11:48AM EDT | 38.00 | 5.85 | 6.65 | 7.10 | 0.00 | - | - | 2 | 56.69% |
| GM240531C00039000 | 2024-04-25 10:37AM EDT | 39.00 | 6.45 | 5.50 | 6.25 | 0.00 | - | - | 1 | 54.74% |
| GM240531C00040000 | 2024-04-26 10:50AM EDT | 40.00 | 5.87 | 3.40 | 4.85 | 0.00 | - | 1 | 19 | 36.62% |
| GM240531C00041000 | 2024-04-26 9:32AM EDT | 41.00 | 5.13 | 3.55 | 3.95 | 0.00 | - | 90 | 100 | 33.59% |
| GM240531C00042000 | 2024-04-29 2:31PM EDT | 42.00 | 4.41 | 3.00 | 3.10 | 0.00 | - | 1 | 28 | 31.01% |
| GM240531C00043000 | 2024-04-29 9:31AM EDT | 43.00 | 3.50 | 2.28 | 2.33 | 0.00 | - | 14 | 31 | 28.96% |
| GM240531C00044000 | 2024-04-30 11:04AM EDT | 44.00 | 1.90 | 1.64 | 2.87 | -0.78 | -29.10% | 10 | 36 | 50.56% |
| GM240531C00045000 | 2024-04-30 12:48PM EDT | 45.00 | 1.13 | 1.12 | 1.15 | -0.81 | -41.75% | 12 | 238 | 26.66% |
| GM240531C00046000 | 2024-04-29 2:24PM EDT | 46.00 | 0.83 | 0.74 | 0.75 | -0.63 | -43.15% | 6 | 47 | 26.03% |
| GM240531C00047000 | 2024-04-30 10:16AM EDT | 47.00 | 0.62 | 0.44 | 0.47 | -0.36 | -36.73% | 3 | 61 | 25.73% |
| GM240531C00048000 | 2024-04-29 9:45AM EDT | 48.00 | 0.42 | 0.26 | 0.28 | -0.20 | -32.26% | 5 | 66 | 25.49% |
| GM240531C00049000 | 2024-04-30 10:54AM EDT | 49.00 | 0.20 | 0.14 | 0.16 | -0.20 | -50.00% | 1 | 122 | 25.39% |
| GM240531C00050000 | 2024-04-30 12:14PM EDT | 50.00 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 11 | 218 | 25.39% |
| GM240531C00051000 | 2024-04-29 2:54PM EDT | 51.00 | 0.09 | 0.05 | 0.06 | -0.03 | -25.00% | 1 | 29 | 26.56% |
| GM240531C00052000 | 2024-04-24 11:08AM EDT | 52.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 9 | 11 | 27.54% |
| GM240531C00053000 | 2024-04-26 10:38AM EDT | 53.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 62 | 28.91% |
| GM240531C00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 3 | 29.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531P00034000 | 2024-04-18 3:17PM EDT | 34.00 | 0.12 | 0.01 | 0.02 | 0.00 | - | - | 50 | 40.23% |
| GM240531P00035000 | 2024-04-12 3:04PM EDT | 35.00 | 0.15 | 0.02 | 0.03 | 0.00 | - | 1 | 2 | 38.67% |
| GM240531P00036000 | 2024-04-24 11:03AM EDT | 36.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 9 | 36.33% |
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 37.00 | 0.27 | 0.04 | 0.05 | 0.00 | - | 8 | 18 | 33.40% |
| GM240531P00038000 | 2024-04-29 2:39PM EDT | 38.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 73 | 30.27% |
| GM240531P00039000 | 2024-04-29 12:52PM EDT | 39.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 69 | 29.10% |
| GM240531P00040000 | 2024-04-30 12:48PM EDT | 40.00 | 0.15 | 0.14 | 0.16 | +0.08 | +114.29% | 54 | 51 | 27.64% |
| GM240531P00041000 | 2024-04-29 2:37PM EDT | 41.00 | 0.11 | 0.24 | 0.25 | 0.00 | - | 1 | 214 | 26.07% |
| GM240531P00042000 | 2024-04-30 11:48AM EDT | 42.00 | 0.36 | 0.40 | 0.43 | +0.12 | +50.00% | 2 | 59 | 25.59% |
| GM240531P00043000 | 2024-04-30 12:52PM EDT | 43.00 | 0.66 | 0.65 | 0.67 | +0.32 | +96.97% | 80 | 179 | 24.51% |
| GM240531P00044000 | 2024-04-30 12:23PM EDT | 44.00 | 0.96 | 1.00 | 1.02 | +0.44 | +84.62% | 18 | 104 | 23.58% |
| GM240531P00045000 | 2024-04-30 12:48PM EDT | 45.00 | 1.50 | 1.47 | 1.51 | +0.63 | +72.41% | 2 | 185 | 23.00% |
| GM240531P00046000 | 2024-04-30 11:20AM EDT | 46.00 | 1.86 | 2.07 | 2.13 | +0.58 | +45.31% | 1 | 25 | 22.46% |
| GM240531P00047000 | 2024-04-29 11:19AM EDT | 47.00 | 1.92 | 2.06 | 2.85 | 0.00 | - | 36 | 48 | 21.39% |
| GM240531P00048000 | 2024-04-30 10:10AM EDT | 48.00 | 3.05 | 2.71 | 3.70 | +0.52 | +20.55% | 2 | 23 | 21.00% |
| GM240531P00051000 | 2024-04-26 3:53PM EDT | 51.00 | 5.06 | 4.85 | 6.60 | 0.00 | - | 10 | 10 | 25.59% |
© 2024 Yahoo. All rights reserved.