Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,688.54 +702.96 (+1.12%) CMC Crypto 200
1,351.49 -45.05 (-3.25%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116C00015000 | 2024-02-29 4:27PM EDT | 15.00 | 26.66 | 29.80 | 33.50 | 0.00 | - | 1 | 89 | 62.48% |
| GM260116C00018000 | 2024-04-16 3:54PM EDT | 18.00 | 25.55 | 28.05 | 29.55 | 0.00 | - | 100 | 155 | 55.71% |
| GM260116C00020000 | 2024-03-11 9:46AM EDT | 20.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| GM260116C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 23.08 | 23.70 | 24.90 | 0.00 | - | 1 | 37 | 55.15% |
| GM260116C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 20.90 | 22.70 | 23.15 | 0.00 | - | 3 | 1,235 | 50.15% |
| GM260116C00028000 | 2024-04-22 3:46PM EDT | 28.00 | 18.00 | 20.15 | 21.00 | 0.00 | - | 15 | 348 | 51.27% |
| GM260116C00030000 | 2024-04-24 9:52AM EDT | 30.00 | 18.14 | 18.50 | 20.25 | 0.00 | - | 1 | 748 | 54.70% |
| GM260116C00032000 | 2024-04-24 3:20PM EDT | 32.00 | 17.05 | 16.20 | 17.95 | 0.00 | - | 3 | 4,624 | 47.67% |
| GM260116C00035000 | 2024-04-04 12:15PM EDT | 35.00 | 15.05 | 15.10 | 16.35 | 0.00 | - | 3 | 304 | 48.35% |
| GM260116C00037000 | 2024-04-16 9:51AM EDT | 37.00 | 11.30 | 13.75 | 16.50 | 0.00 | - | 4 | 1,094 | 54.55% |
| GM260116C00040000 | 2024-04-25 3:15PM EDT | 40.00 | 11.95 | 10.90 | 12.40 | 0.00 | - | 2 | 1,358 | 41.42% |
| GM260116C00042000 | 2024-04-26 12:43PM EDT | 42.00 | 11.00 | 10.45 | 11.05 | +0.81 | +7.95% | 129 | 390 | 39.58% |
| GM260116C00045000 | 2024-04-26 1:57PM EDT | 45.00 | 9.40 | 8.85 | 10.35 | +0.30 | +3.30% | 1 | 740 | 42.25% |
| GM260116C00047000 | 2024-04-26 3:14PM EDT | 47.00 | 8.40 | 8.25 | 8.45 | +0.20 | +2.44% | 1 | 537 | 37.46% |
| GM260116C00050000 | 2024-04-26 3:32PM EDT | 50.00 | 6.85 | 6.95 | 7.05 | -0.10 | -1.44% | 2 | 1,837 | 36.12% |
| GM260116C00052500 | 2024-04-26 2:07PM EDT | 52.50 | 6.25 | 6.00 | 6.10 | +1.45 | +30.21% | 2 | 276 | 35.47% |
| GM260116C00055000 | 2024-04-25 3:20PM EDT | 55.00 | 5.20 | 5.15 | 5.30 | 0.00 | - | 1 | 179 | 35.08% |
| GM260116C00060000 | 2024-04-25 11:47AM EDT | 60.00 | 3.68 | 3.75 | 3.85 | 0.00 | - | 20 | 70 | 33.88% |
| GM260116C00065000 | 2024-04-26 2:44PM EDT | 65.00 | 2.78 | 2.72 | 2.80 | +0.17 | +6.51% | 2 | 36 | 33.12% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116P00015000 | 2024-04-23 3:57PM EDT | 15.00 | 0.24 | 0.08 | 0.00 | 0.00 | - | 173 | 729 | 25.00% |
| GM260116P00018000 | 2024-04-26 2:42PM EDT | 18.00 | 0.26 | 0.26 | 0.55 | -0.01 | -3.70% | 20 | 964 | 48.39% |
| GM260116P00020000 | 2024-04-02 10:25AM EDT | 20.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 2 | 448 | 47.02% |
| GM260116P00023000 | 2024-04-02 10:33AM EDT | 23.00 | 0.69 | 0.23 | 0.95 | 0.00 | - | 1 | 179 | 42.92% |
| GM260116P00025000 | 2024-04-24 2:49PM EDT | 25.00 | 0.76 | 0.71 | 0.76 | -0.02 | -2.56% | 1 | 3,713 | 36.26% |
| GM260116P00028000 | 2024-04-24 12:57PM EDT | 28.00 | 1.19 | 1.01 | 1.11 | 0.00 | - | 3 | 1,135 | 34.40% |
| GM260116P00030000 | 2024-04-26 11:06AM EDT | 30.00 | 1.38 | 1.34 | 1.82 | -0.05 | -3.50% | 20 | 4,783 | 36.65% |
| GM260116P00032000 | 2024-04-22 10:54AM EDT | 32.00 | 2.27 | 1.70 | 1.76 | 0.00 | - | 1 | 4,853 | 32.24% |
| GM260116P00035000 | 2024-04-23 10:29AM EDT | 35.00 | 2.55 | 2.33 | 2.40 | 0.00 | - | 5 | 2,703 | 30.70% |
| GM260116P00037000 | 2024-04-23 9:51AM EDT | 37.00 | 2.22 | 2.84 | 2.92 | 0.00 | - | 6 | 11,465 | 29.77% |
| GM260116P00040000 | 2024-04-26 2:33PM EDT | 40.00 | 3.75 | 3.75 | 3.85 | -0.20 | -5.06% | 202 | 5,847 | 28.46% |
| GM260116P00042000 | 2024-04-25 11:12AM EDT | 42.00 | 4.70 | 4.40 | 4.55 | 0.00 | - | 10 | 2,767 | 27.50% |
| GM260116P00045000 | 2024-04-26 2:16PM EDT | 45.00 | 5.69 | 5.60 | 5.80 | -0.37 | -6.11% | 5 | 140 | 26.26% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 47.00 | 8.35 | 5.70 | 6.75 | 0.00 | - | 900 | 990 | 25.45% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 50.00 | 8.23 | 7.15 | 8.30 | -1.17 | -12.45% | 2 | 106 | 24.01% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 55.00 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 31.68% |
| GM260116P00060000 | 2024-03-11 9:47AM EDT | 60.00 | 20.50 | 15.40 | 17.40 | 0.00 | - | 1 | 1 | 31.15% |
© 2024 Yahoo. All rights reserved.