Singapore markets close in 6 hours 22 minutes
Straits Times Index
3,293.35 +5.60 (+0.17%) Nikkei
37,847.74 +219.26 (+0.58%) Hang Seng
17,563.76 +279.22 (+1.62%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,451.26 +208.95 (+0.33%) CMC Crypto 200
1,394.41 +11.84 (+0.86%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00015000 | 2024-04-16 12:29PM EDT | 15.00 | 27.95 | 30.40 | 32.00 | 0.00 | - | 3 | 179 | 88.09% |
| GM250117C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 25.18 | 25.60 | 27.20 | +0.22 | +0.88% | 1 | 478 | 72.61% |
| GM250117C00025000 | 2024-04-25 2:19PM EDT | 25.00 | 21.35 | 20.20 | 22.55 | +0.15 | +0.71% | 3 | 3,425 | 55.23% |
| GM250117C00028000 | 2024-04-16 9:46AM EDT | 28.00 | 15.70 | 18.30 | 19.40 | 0.00 | - | 1 | 1,382 | 54.25% |
| GM250117C00030000 | 2024-04-23 11:30AM EDT | 30.00 | 16.45 | 16.15 | 17.00 | 0.00 | - | 16 | 4,067 | 50.39% |
| GM250117C00033000 | 2024-04-25 11:42AM EDT | 33.00 | 13.95 | 13.35 | 14.35 | -0.20 | -1.41% | 102 | 14,208 | 45.85% |
| GM250117C00035000 | 2024-04-25 3:23PM EDT | 35.00 | 12.65 | 12.40 | 12.55 | +0.67 | +5.59% | 11 | 14,156 | 42.22% |
| GM250117C00038000 | 2024-04-23 2:35PM EDT | 38.00 | 9.80 | 9.50 | 10.20 | -0.37 | -3.64% | 1 | 7,726 | 39.40% |
| GM250117C00040000 | 2024-04-25 9:32AM EDT | 40.00 | 8.35 | 8.25 | 8.75 | +0.25 | +3.09% | 63 | 9,585 | 37.78% |
| GM250117C00042000 | 2024-04-25 10:08AM EDT | 42.00 | 7.00 | 6.65 | 7.90 | +0.15 | +2.19% | 301 | 8,081 | 39.77% |
| GM250117C00045000 | 2024-04-25 3:56PM EDT | 45.00 | 5.60 | 5.50 | 5.65 | +0.33 | +6.26% | 12 | 12,765 | 34.62% |
| GM250117C00047000 | 2024-04-25 3:26PM EDT | 47.00 | 4.70 | 3.80 | 5.10 | +0.20 | +4.44% | 96 | 3,756 | 36.62% |
| GM250117C00050000 | 2024-04-25 1:53PM EDT | 50.00 | 3.35 | 3.30 | 3.35 | +0.25 | +8.06% | 701 | 25,557 | 32.31% |
| GM250117C00052500 | 2024-04-25 10:42AM EDT | 52.50 | 2.40 | 2.46 | 2.52 | +0.06 | +2.56% | 374 | 1,375 | 31.56% |
| GM250117C00055000 | 2024-04-25 2:48PM EDT | 55.00 | 1.83 | 1.79 | 1.89 | +0.21 | +12.96% | 626 | 10,597 | 31.13% |
| GM250117C00060000 | 2024-04-25 2:54PM EDT | 60.00 | 0.98 | 0.97 | 1.04 | +0.08 | +8.89% | 243 | 8,688 | 30.63% |
| GM250117C00065000 | 2024-04-25 12:40PM EDT | 65.00 | 0.52 | 0.51 | 0.54 | -0.02 | -3.70% | 13 | 130 | 30.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00015000 | 2024-04-23 12:31PM EDT | 15.00 | 0.03 | 0.03 | 0.17 | 0.00 | - | 44 | 2,364 | 63.28% |
| GM250117P00020000 | 2024-04-25 1:51PM EDT | 20.00 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 1 | 5,653 | 46.29% |
| GM250117P00025000 | 2024-04-25 9:35AM EDT | 25.00 | 0.19 | 0.15 | 0.18 | +0.02 | +11.76% | 10 | 19,920 | 39.94% |
| GM250117P00028000 | 2024-04-24 3:58PM EDT | 28.00 | 0.28 | 0.25 | 0.28 | 0.00 | - | 13 | 11,469 | 36.52% |
| GM250117P00030000 | 2024-04-25 3:07PM EDT | 30.00 | 0.37 | 0.36 | 0.39 | -0.05 | -11.90% | 1,546 | 29,368 | 34.72% |
| GM250117P00033000 | 2024-04-25 3:46PM EDT | 33.00 | 0.64 | 0.61 | 0.65 | -0.06 | -8.57% | 131 | 26,035 | 32.57% |
| GM250117P00035000 | 2024-04-25 1:07PM EDT | 35.00 | 0.91 | 0.86 | 0.90 | -0.08 | -8.08% | 222 | 16,763 | 31.28% |
| GM250117P00038000 | 2024-04-24 9:36AM EDT | 38.00 | 1.55 | 1.34 | 1.43 | 0.00 | - | 5 | 6,897 | 29.47% |
| GM250117P00040000 | 2024-04-25 1:03PM EDT | 40.00 | 1.93 | 1.87 | 1.92 | -0.11 | -5.39% | 920 | 16,112 | 28.44% |
| GM250117P00042000 | 2024-04-23 2:02PM EDT | 42.00 | 2.78 | 2.46 | 2.52 | +0.14 | +5.30% | 10 | 6,354 | 27.36% |
| GM250117P00045000 | 2024-04-25 3:50PM EDT | 45.00 | 3.66 | 3.60 | 3.70 | -0.24 | -6.15% | 12 | 1,667 | 25.95% |
| GM250117P00047000 | 2024-04-25 9:30AM EDT | 47.00 | 4.85 | 4.55 | 4.70 | -0.10 | -2.02% | 59 | 1,014 | 25.20% |
| GM250117P00050000 | 2024-04-25 9:36AM EDT | 50.00 | 6.85 | 6.30 | 6.40 | -0.10 | -1.44% | 6 | 955 | 23.47% |
| GM250117P00052500 | 2024-03-25 12:33PM EDT | 52.50 | 9.56 | 8.30 | 8.80 | 0.00 | - | 10 | 10 | 27.36% |
| GM250117P00055000 | 2024-04-25 10:24AM EDT | 55.00 | 10.35 | 8.95 | 10.75 | -0.55 | -5.05% | 10 | 636 | 27.10% |
| GM250117P00060000 | 2024-04-23 12:24PM EDT | 60.00 | 14.78 | 14.10 | 16.05 | 0.00 | - | 2 | 54 | 36.32% |
| GM250117P00065000 | 2024-04-02 3:00PM EDT | 65.00 | 20.25 | 19.20 | 20.65 | 0.00 | - | 13 | 0 | 38.43% |
© 2024 Yahoo. All rights reserved.