Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,047.17 -2,292.53 (-3.46%) CMC Crypto 200
1,363.81 -18.76 (-1.36%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-04-09 9:53AM EDT | 15.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240621C00020000 | 2024-04-22 9:39AM EDT | 20.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240621C00021000 | 2024-04-17 9:49AM EDT | 21.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240621C00022000 | 2024-04-18 2:59PM EDT | 22.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240621C00023000 | 2024-04-12 9:57AM EDT | 23.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240621C00024000 | 2024-04-18 2:33PM EDT | 24.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00025000 | 2024-04-23 9:55AM EDT | 25.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00027000 | 2024-04-19 10:40AM EDT | 27.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00028000 | 2024-04-23 1:04PM EDT | 28.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GM240621C00029000 | 2024-04-22 1:52PM EDT | 29.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240621C00030000 | 2024-04-23 3:48PM EDT | 30.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| GM240621C00031000 | 2024-04-22 9:36AM EDT | 31.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| GM240621C00032000 | 2024-04-23 11:19AM EDT | 32.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM240621C00033000 | 2024-04-23 11:14AM EDT | 33.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| GM240621C00034000 | 2024-04-24 11:16AM EDT | 34.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00035000 | 2024-04-23 3:01PM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240621C00036000 | 2024-04-23 9:53AM EDT | 36.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240621C00037000 | 2024-04-24 1:32PM EDT | 37.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM240621C00038000 | 2024-04-24 3:57PM EDT | 38.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240621C00039000 | 2024-04-23 3:43PM EDT | 39.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240621C00040000 | 2024-04-24 1:14PM EDT | 40.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| GM240621C00041000 | 2024-04-24 2:49PM EDT | 41.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240621C00042000 | 2024-04-24 2:39PM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00043000 | 2024-04-24 2:38PM EDT | 43.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| GM240621C00044000 | 2024-04-24 2:43PM EDT | 44.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GM240621C00045000 | 2024-04-24 3:41PM EDT | 45.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| GM240621C00046000 | 2024-04-24 3:35PM EDT | 46.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 1.56% |
| GM240621C00047000 | 2024-04-24 3:02PM EDT | 47.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 3.13% |
| GM240621C00048000 | 2024-04-24 3:39PM EDT | 48.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| GM240621C00050000 | 2024-04-24 3:40PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| GM240621C00052500 | 2024-04-24 3:34PM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GM240621C00055000 | 2024-04-23 3:58PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| GM240621C00060000 | 2024-04-24 2:55PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-01-29 12:59PM EDT | 15.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 15 | 299 | 123.44% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 116.41% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 162.99% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 100.78% |
| GM240621P00020000 | 2024-04-23 2:10PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240621P00021000 | 2024-04-23 11:27AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GM240621P00022000 | 2024-04-24 12:33PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GM240621P00024000 | 2024-03-26 11:26AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GM240621P00025000 | 2024-04-23 11:29AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM240621P00026000 | 2024-04-12 3:03PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 25.00% |
| GM240621P00027000 | 2024-04-23 9:35AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| GM240621P00028000 | 2024-04-23 11:30AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GM240621P00029000 | 2024-04-18 2:42PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240621P00030000 | 2024-04-24 3:37PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GM240621P00031000 | 2024-04-24 12:30PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240621P00032000 | 2024-04-23 9:43AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240621P00033000 | 2024-04-23 9:37AM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 25.00% |
| GM240621P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM240621P00035000 | 2024-04-23 2:49PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 12.50% |
| GM240621P00036000 | 2024-04-24 11:37AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GM240621P00037000 | 2024-04-24 3:17PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240621P00038000 | 2024-04-24 12:38PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GM240621P00039000 | 2024-04-24 3:32PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GM240621P00040000 | 2024-04-24 3:12PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| GM240621P00041000 | 2024-04-24 12:10PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GM240621P00042000 | 2024-04-24 3:39PM EDT | 42.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,261 | 0 | 6.25% |
| GM240621P00043000 | 2024-04-24 3:33PM EDT | 43.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,303 | 0 | 3.13% |
| GM240621P00044000 | 2024-04-24 3:15PM EDT | 44.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| GM240621P00045000 | 2024-04-24 3:57PM EDT | 45.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.20% |
| GM240621P00046000 | 2024-04-24 3:00PM EDT | 46.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GM240621P00047000 | 2024-04-24 12:10PM EDT | 47.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240621P00048000 | 2024-04-24 11:45AM EDT | 48.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621P00050000 | 2024-04-23 12:51PM EDT | 50.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 55.00 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 105.98% |
| GM240621P00060000 | 2024-04-04 9:52AM EDT | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.