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
63,984.57 -2,681.39 (-4.02%) CMC Crypto 200
1,355.66 -26.91 (-1.95%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00025000 | 2024-04-17 2:55PM EDT | 25.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| GM240426C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GM240426C00031000 | 2024-04-22 11:20AM EDT | 31.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GM240426C00033000 | 2024-04-24 12:10PM EDT | 33.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GM240426C00034000 | 2024-04-24 12:10PM EDT | 34.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GM240426C00034500 | 2024-04-24 12:10PM EDT | 34.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| GM240426C00035000 | 2024-04-24 2:48PM EDT | 35.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GM240426C00035500 | 2024-04-24 10:41AM EDT | 35.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| GM240426C00036000 | 2024-04-23 10:35AM EDT | 36.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GM240426C00036500 | 2024-04-22 10:57AM EDT | 36.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| GM240426C00037000 | 2024-04-23 1:34PM EDT | 37.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| GM240426C00037500 | 2024-04-19 11:56AM EDT | 37.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| GM240426C00038000 | 2024-04-24 1:31PM EDT | 38.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| GM240426C00038500 | 2024-04-24 10:25AM EDT | 38.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 0.00% |
| GM240426C00039000 | 2024-04-23 12:30PM EDT | 39.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 99 | 139 | 0.00% |
| GM240426C00039500 | 2024-04-24 10:19AM EDT | 39.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 26 | 133 | 0.00% |
| GM240426C00040000 | 2024-04-24 3:25PM EDT | 40.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 18 | 150 | 0.00% |
| GM240426C00040500 | 2024-04-24 11:10AM EDT | 40.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| GM240426C00041000 | 2024-04-24 3:01PM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 252 | 0.00% |
| GM240426C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 0.00% |
| GM240426C00042000 | 2024-04-24 3:59PM EDT | 42.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 41 | 563 | 0.00% |
| GM240426C00042500 | 2024-04-24 3:00PM EDT | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,133 | 0.00% |
| GM240426C00043000 | 2024-04-24 3:12PM EDT | 43.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 167 | 1,463 | 0.00% |
| GM240426C00043500 | 2024-04-24 3:57PM EDT | 43.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 132 | 5,110 | 0.00% |
| GM240426C00044000 | 2024-04-24 3:54PM EDT | 44.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 208 | 2,955 | 0.00% |
| GM240426C00044500 | 2024-04-24 3:48PM EDT | 44.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 177 | 2,366 | 0.00% |
| GM240426C00045000 | 2024-04-24 3:59PM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,430 | 5,228 | 0.00% |
| GM240426C00045500 | 2024-04-24 3:58PM EDT | 45.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,418 | 3,417 | 3.13% |
| GM240426C00046000 | 2024-04-24 3:59PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,636 | 2,335 | 6.25% |
| GM240426C00046500 | 2024-04-24 3:53PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 324 | 1,154 | 12.50% |
| GM240426C00047000 | 2024-04-24 3:50PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 448 | 2,085 | 12.50% |
| GM240426C00047500 | 2024-04-24 2:51PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 595 | 1,274 | 25.00% |
| GM240426C00048000 | 2024-04-24 11:19AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 999 | 25.00% |
| GM240426C00049000 | 2024-04-23 2:45PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 355 | 25.00% |
| GM240426C00050000 | 2024-04-23 10:38AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 1,337 | 25.00% |
| GM240426C00051000 | 2024-04-23 3:40PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| GM240426C00052000 | 2024-04-22 3:27PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 50.00% |
| GM240426C00053000 | 2024-04-17 10:28AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| GM240426C00054000 | 2024-04-18 1:27PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| GM240426C00055000 | 2024-04-22 3:13PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00030000 | 2024-03-14 10:36AM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 268.75% |
| GM240426P00031000 | 2024-03-13 9:30AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GM240426P00032000 | 2024-03-20 9:52AM EDT | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 193.75% |
| GM240426P00033000 | 2024-04-22 9:30AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 50.00% |
| GM240426P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| GM240426P00034500 | 2024-04-22 3:47PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 292 | 50.00% |
| GM240426P00035000 | 2024-04-22 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 913 | 925 | 50.00% |
| GM240426P00035500 | 2024-04-23 9:30AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 50.00% |
| GM240426P00036000 | 2024-04-22 10:00AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| GM240426P00036500 | 2024-04-23 12:54PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 50.00% |
| GM240426P00037000 | 2024-04-23 10:09AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,853 | 50.00% |
| GM240426P00037500 | 2024-04-23 2:09PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 51 | 50.00% |
| GM240426P00038000 | 2024-04-23 3:37PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 673 | 50.00% |
| GM240426P00038500 | 2024-04-23 3:47PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 403 | 50.00% |
| GM240426P00039000 | 2024-04-24 12:48PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 636 | 50.00% |
| GM240426P00039500 | 2024-04-24 1:21PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 729 | 50.00% |
| GM240426P00040000 | 2024-04-24 12:57PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 3,179 | 50.00% |
| GM240426P00040500 | 2024-04-24 1:50PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 5,973 | 50.00% |
| GM240426P00041000 | 2024-04-24 3:05PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 356 | 4,762 | 25.00% |
| GM240426P00041500 | 2024-04-24 3:51PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 1,838 | 25.00% |
| GM240426P00042000 | 2024-04-24 2:37PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 1,967 | 25.00% |
| GM240426P00042500 | 2024-04-24 3:22PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 3,392 | 25.00% |
| GM240426P00043000 | 2024-04-24 3:31PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 331 | 3,546 | 12.50% |
| GM240426P00043500 | 2024-04-24 3:48PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 263 | 2,148 | 12.50% |
| GM240426P00044000 | 2024-04-24 3:59PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 528 | 1,652 | 12.50% |
| GM240426P00044500 | 2024-04-24 3:45PM EDT | 44.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 928 | 3,408 | 6.25% |
| GM240426P00045000 | 2024-04-24 3:59PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,421 | 1,829 | 0.78% |
| GM240426P00045500 | 2024-04-24 3:50PM EDT | 45.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 998 | 1,332 | 0.00% |
| GM240426P00046000 | 2024-04-24 3:38PM EDT | 46.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 148 | 403 | 0.00% |
| GM240426P00046500 | 2024-04-24 11:44AM EDT | 46.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| GM240426P00047000 | 2024-04-24 1:47PM EDT | 47.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 57 | 35 | 0.00% |
| GM240426P00047500 | 2024-04-24 2:19PM EDT | 47.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 43 | 13 | 0.00% |
| GM240426P00048000 | 2024-04-24 2:24PM EDT | 48.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 78 | 30 | 0.00% |
| GM240426P00049000 | 2024-04-24 2:19PM EDT | 49.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 7 | 0.00% |
| GM240426P00050000 | 2024-04-24 2:24PM EDT | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 39 | 18 | 0.00% |
| GM240426P00052000 | 2024-04-23 11:13AM EDT | 52.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240426P00053000 | 2024-04-24 2:19PM EDT | 53.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 16 | 6 | 0.00% |
| GM240426P00054000 | 2024-04-24 2:19PM EDT | 54.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 14 | 6 | 0.00% |
| GM240426P00055000 | 2024-04-24 11:37AM EDT | 55.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.