Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.16 +43.56 (+3.27%)
General Motors Company (GM)
NYSE - Nasdaq Real-time 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 | 2024-07-26 12:55PM EDT | 15.00 | 30.00 | 28.35 | 30.25 | -0.20 | -0.66% | 5 | 89 | 72.41% |
| GM260116C00018000 | 2024-06-07 3:34PM EDT | 18.00 | 28.75 | 28.35 | 29.90 | 0.00 | - | 1 | 155 | 86.74% |
| GM260116C00020000 | 2024-07-17 2:34PM EDT | 20.00 | 30.58 | 23.85 | 25.55 | 0.00 | - | 1 | 204 | 59.50% |
| GM260116C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 23.08 | 22.35 | 23.90 | 0.00 | - | 1 | 37 | 57.23% |
| GM260116C00025000 | 2024-07-25 3:11PM EDT | 25.00 | 20.20 | 20.25 | 21.75 | 0.00 | - | 22 | 1,237 | 50.31% |
| GM260116C00028000 | 2024-07-26 10:35AM EDT | 28.00 | 18.00 | 15.90 | 18.75 | -3.80 | -17.43% | 35 | 361 | 49.12% |
| GM260116C00030000 | 2024-07-22 12:52PM EDT | 30.00 | 21.60 | 15.00 | 18.50 | 0.00 | - | 5 | 733 | 56.74% |
| GM260116C00032000 | 2024-07-08 11:01AM EDT | 32.00 | 17.81 | 14.15 | 17.00 | 0.00 | - | 381 | 5,199 | 54.35% |
| GM260116C00035000 | 2024-07-26 3:58PM EDT | 35.00 | 12.80 | 12.60 | 14.45 | -0.50 | -3.76% | 29 | 2,097 | 48.76% |
| GM260116C00037000 | 2024-07-25 11:00AM EDT | 37.00 | 11.85 | 11.35 | 13.65 | 0.00 | - | 2 | 1,106 | 50.09% |
| GM260116C00040000 | 2024-07-26 12:18PM EDT | 40.00 | 9.63 | 9.55 | 10.65 | -0.42 | -4.18% | 4 | 1,359 | 41.81% |
| GM260116C00042000 | 2024-07-26 11:02AM EDT | 42.00 | 8.50 | 6.45 | 9.70 | -4.25 | -33.33% | 25 | 365 | 41.63% |
| GM260116C00045000 | 2024-07-26 3:02PM EDT | 45.00 | 7.15 | 6.95 | 7.20 | -0.15 | -2.05% | 10 | 938 | 35.60% |
| GM260116C00047000 | 2024-07-25 9:56AM EDT | 47.00 | 6.76 | 6.05 | 7.20 | 0.00 | - | 1 | 609 | 39.14% |
| GM260116C00050000 | 2024-07-26 3:12PM EDT | 50.00 | 5.14 | 4.65 | 5.20 | +0.41 | +8.67% | 1 | 2,146 | 34.42% |
| GM260116C00052500 | 2024-07-26 11:25AM EDT | 52.50 | 4.07 | 4.10 | 4.80 | -0.40 | -8.95% | 19 | 633 | 35.92% |
| GM260116C00055000 | 2024-07-26 11:59AM EDT | 55.00 | 3.51 | 2.59 | 3.75 | -0.39 | -10.00% | 41 | 798 | 33.86% |
| GM260116C00057500 | 2024-07-26 12:19PM EDT | 57.50 | 2.90 | 2.76 | 3.60 | -0.33 | -10.22% | 4 | 10 | 35.80% |
| GM260116C00060000 | 2024-07-26 3:06PM EDT | 60.00 | 2.46 | 2.29 | 2.64 | -0.08 | -3.15% | 40 | 1,349 | 33.22% |
| GM260116C00065000 | 2024-07-24 9:55AM EDT | 65.00 | 1.67 | 1.38 | 1.92 | -0.25 | -13.02% | 1 | 168 | 33.22% |
| GM260116C00070000 | 2024-07-26 2:15PM EDT | 70.00 | 1.10 | 1.02 | 1.37 | -0.11 | -9.09% | 12 | 365 | 33.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116P00015000 | 2024-05-21 12:22PM EDT | 15.00 | 0.25 | 0.00 | 0.58 | 0.00 | - | 2 | 731 | 52.34% |
| GM260116P00018000 | 2024-06-07 3:26PM EDT | 18.00 | 0.23 | 0.04 | 0.46 | 0.00 | - | 4 | 1,007 | 48.78% |
| GM260116P00020000 | 2024-07-24 10:21AM EDT | 20.00 | 0.37 | 0.07 | 0.62 | 0.00 | - | 8 | 460 | 46.92% |
| GM260116P00023000 | 2024-07-01 11:19AM EDT | 23.00 | 0.53 | 0.19 | 0.85 | 0.00 | - | 1 | 177 | 43.31% |
| GM260116P00025000 | 2024-07-23 12:49PM EDT | 25.00 | 0.55 | 0.59 | 0.65 | 0.00 | - | 10 | 3,766 | 35.96% |
| GM260116P00028000 | 2024-07-25 10:46AM EDT | 28.00 | 0.96 | 0.92 | 1.02 | 0.00 | - | 1 | 1,234 | 34.42% |
| GM260116P00030000 | 2024-07-25 10:34AM EDT | 30.00 | 1.22 | 1.19 | 1.31 | -0.03 | -2.40% | 1 | 5,506 | 33.19% |
| GM260116P00032000 | 2024-07-15 9:57AM EDT | 32.00 | 1.21 | 1.55 | 1.74 | 0.00 | - | 2 | 4,826 | 32.64% |
| GM260116P00035000 | 2024-07-24 9:30AM EDT | 35.00 | 2.06 | 1.90 | 2.32 | 0.00 | - | 1 | 2,749 | 30.40% |
| GM260116P00037000 | 2024-07-23 3:44PM EDT | 37.00 | 2.41 | 2.59 | 2.89 | 0.00 | - | 8 | 10,795 | 29.55% |
| GM260116P00040000 | 2024-07-26 3:06PM EDT | 40.00 | 3.75 | 2.91 | 3.85 | 0.00 | - | 35 | 5,490 | 27.99% |
| GM260116P00042000 | 2024-07-25 2:07PM EDT | 42.00 | 4.47 | 4.50 | 4.70 | 0.00 | - | 1 | 2,787 | 27.44% |
| GM260116P00045000 | 2024-07-24 3:27PM EDT | 45.00 | 5.90 | 5.85 | 6.05 | +0.68 | +13.03% | 3 | 1,323 | 26.04% |
| GM260116P00047000 | 2024-07-26 1:42PM EDT | 47.00 | 7.00 | 6.90 | 7.10 | +0.75 | +12.00% | 4 | 1,044 | 25.21% |
| GM260116P00050000 | 2024-07-25 2:37PM EDT | 50.00 | 8.55 | 8.05 | 8.95 | 0.00 | - | 2 | 665 | 24.34% |
| GM260116P00052500 | 2024-07-18 3:26PM EDT | 52.50 | 7.95 | 8.85 | 10.60 | 0.00 | - | 128 | 663 | 23.26% |
| GM260116P00055000 | 2024-07-18 3:26PM EDT | 55.00 | 9.40 | 11.80 | 12.45 | 0.00 | - | 61 | 91 | 22.40% |
| GM260116P00060000 | 2024-07-23 11:44AM EDT | 60.00 | 14.60 | 14.10 | 16.50 | 0.00 | - | 3 | 3 | 20.17% |
| GM260116P00065000 | 2024-06-14 2:01PM EDT | 65.00 | 18.70 | 16.05 | 17.70 | 0.00 | - | - | 25 | 0.00% |
| GM260116P00070000 | 2024-06-17 12:01PM EDT | 70.00 | 22.70 | 19.75 | 21.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.