Singapore markets open in 1 hour 47 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,599.83 +1,950.39 (+3.16%) CMC Crypto 200
1,312.48 +426.95 (+48.21%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00020000 | 2024-04-15 3:03PM EDT | 20.00 | 22.60 | 22.35 | 24.35 | 0.00 | - | 5 | 8 | 826.17% |
| GM240419C00021000 | 2024-04-17 1:01PM EDT | 21.00 | 21.40 | 19.80 | 21.55 | 0.00 | - | 11 | 14 | 492.19% |
| GM240419C00022000 | 2024-04-17 1:01PM EDT | 22.00 | 20.40 | 18.15 | 21.60 | 0.00 | - | 114 | 120 | 794.92% |
| GM240419C00024000 | 2024-04-17 1:01PM EDT | 24.00 | 18.40 | 17.45 | 20.00 | 0.00 | - | 4 | 14 | 490.63% |
| GM240419C00025000 | 2024-04-09 1:35PM EDT | 25.00 | 19.70 | 17.35 | 18.00 | 0.00 | - | 27 | 34 | 442.19% |
| GM240419C00026000 | 2024-03-15 9:42AM EDT | 26.00 | 14.30 | 16.45 | 18.05 | 0.00 | - | 27 | 36 | 564.06% |
| GM240419C00027000 | 2024-04-11 10:08AM EDT | 27.00 | 16.30 | 14.75 | 16.15 | 0.00 | - | 1 | 57 | 237.50% |
| GM240419C00028000 | 2024-04-15 10:44AM EDT | 28.00 | 15.10 | 13.40 | 14.80 | 0.00 | - | 24 | 62 | 398.05% |
| GM240419C00029000 | 2024-04-03 11:32AM EDT | 29.00 | 16.30 | 12.35 | 13.90 | 0.00 | - | 2 | 233 | 394.53% |
| GM240419C00030000 | 2024-04-18 12:17PM EDT | 30.00 | 12.61 | 10.65 | 14.30 | +0.09 | +0.72% | 1 | 71 | 220.31% |
| GM240419C00031000 | 2024-04-18 9:52AM EDT | 31.00 | 11.35 | 11.35 | 12.50 | -0.25 | -2.16% | 1 | 37 | 344.92% |
| GM240419C00032000 | 2024-04-17 12:23PM EDT | 32.00 | 10.50 | 9.40 | 11.00 | 0.00 | - | 2 | 42 | 331.84% |
| GM240419C00033000 | 2024-04-17 2:17PM EDT | 33.00 | 9.53 | 8.35 | 9.95 | 0.00 | - | 81 | 105 | 296.09% |
| GM240419C00034000 | 2024-04-17 2:49PM EDT | 34.00 | 8.60 | 7.80 | 9.40 | 0.00 | - | 6 | 191 | 198.44% |
| GM240419C00034500 | 2024-04-15 10:05AM EDT | 34.50 | 8.65 | 6.20 | 9.70 | 0.00 | - | 2 | 4 | 118.75% |
| GM240419C00035000 | 2024-04-18 3:00PM EDT | 35.00 | 7.20 | 6.35 | 8.45 | -0.20 | -2.70% | 6 | 1,131 | 312.89% |
| GM240419C00035500 | 2024-04-17 3:17PM EDT | 35.50 | 7.25 | 5.85 | 8.60 | +0.30 | +4.32% | 1 | 18 | 193.75% |
| GM240419C00036000 | 2024-04-18 11:37AM EDT | 36.00 | 6.60 | 5.40 | 7.30 | +0.10 | +1.54% | 6 | 240 | 265.23% |
| GM240419C00036500 | 2024-04-17 3:09PM EDT | 36.50 | 5.90 | 5.85 | 6.95 | 0.00 | - | 4 | 71 | 198.83% |
| GM240419C00037000 | 2024-04-18 10:59AM EDT | 37.00 | 5.60 | 4.60 | 6.25 | -0.05 | -0.88% | 40 | 3,740 | 231.06% |
| GM240419C00037500 | 2024-04-16 9:34AM EDT | 37.50 | 4.55 | 4.75 | 5.95 | -0.70 | -13.33% | 52 | 8 | 167.19% |
| GM240419C00038000 | 2024-04-18 3:56PM EDT | 38.00 | 4.40 | 3.40 | 5.20 | -0.25 | -5.38% | 41 | 3,396 | 197.27% |
| GM240419C00038500 | 2024-04-16 1:18PM EDT | 38.50 | 4.35 | 2.98 | 5.00 | 0.00 | - | 1 | 26 | 79.69% |
| GM240419C00039000 | 2024-04-18 3:22PM EDT | 39.00 | 3.25 | 2.32 | 4.40 | -0.25 | -7.14% | 101 | 5,485 | 189.84% |
| GM240419C00039500 | 2024-04-18 12:36PM EDT | 39.50 | 2.99 | 2.70 | 3.85 | +0.05 | +1.70% | 1 | 61 | 108.59% |
| GM240419C00040000 | 2024-04-18 3:40PM EDT | 40.00 | 2.27 | 2.24 | 3.20 | -0.25 | -9.92% | 58 | 11,735 | 89.84% |
| GM240419C00040500 | 2024-04-18 3:41PM EDT | 40.50 | 1.86 | 1.71 | 2.32 | -0.10 | -5.10% | 100 | 151 | 50.00% |
| GM240419C00041000 | 2024-04-18 3:35PM EDT | 41.00 | 1.39 | 1.42 | 1.58 | -0.18 | -11.46% | 48 | 9,901 | 49.22% |
| GM240419C00041500 | 2024-04-18 3:56PM EDT | 41.50 | 0.95 | 0.96 | 1.13 | -0.09 | -8.65% | 210 | 586 | 42.97% |
| GM240419C00042000 | 2024-04-18 3:56PM EDT | 42.00 | 0.53 | 0.56 | 0.58 | -0.08 | -13.11% | 10,120 | 14,959 | 25.00% |
| GM240419C00042500 | 2024-04-18 3:57PM EDT | 42.50 | 0.24 | 0.25 | 0.26 | -0.16 | -40.00% | 596 | 5,298 | 23.05% |
| GM240419C00043000 | 2024-04-18 3:59PM EDT | 43.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 684 | 11,424 | 22.85% |
| GM240419C00043500 | 2024-04-18 3:44PM EDT | 43.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 371 | 3,242 | 26.17% |
| GM240419C00044000 | 2024-04-18 3:44PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 61 | 6,464 | 29.69% |
| GM240419C00044500 | 2024-04-18 2:29PM EDT | 44.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 491 | 7,760 | 36.72% |
| GM240419C00045000 | 2024-04-18 3:16PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,556 | 39.06% |
| GM240419C00045500 | 2024-04-18 10:37AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 11,828 | 45.31% |
| GM240419C00046000 | 2024-04-18 1:52PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,388 | 51.56% |
| GM240419C00047000 | 2024-04-18 3:34PM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 2,440 | 71.88% |
| GM240419C00048000 | 2024-04-18 2:21PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 133 | 798 | 73.44% |
| GM240419C00049000 | 2024-04-10 12:11PM EDT | 49.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 318 | 105.47% |
| GM240419C00050000 | 2024-04-16 10:07AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,872 | 93.75% |
| GM240419C00055000 | 2024-04-04 11:07AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 498 | 131.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00020000 | 2024-01-25 4:40PM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 350.00% |
| GM240419P00021000 | 2024-01-17 1:47PM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 337.50% |
| GM240419P00022000 | 2024-02-09 4:39PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 312.50% |
| GM240419P00023000 | 2024-01-18 2:22PM EDT | 23.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 200 | 100 | 331.25% |
| GM240419P00024000 | 2024-01-26 12:02PM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 200 | 211 | 293.75% |
| GM240419P00025000 | 2024-02-27 2:25PM EDT | 25.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 107 | 558.59% |
| GM240419P00026000 | 2024-01-30 10:31AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GM240419P00027000 | 2024-03-08 4:58PM EDT | 27.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 40 | 129 | 298.44% |
| GM240419P00028000 | 2024-03-14 3:55PM EDT | 28.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 224 | 276.56% |
| GM240419P00029000 | 2024-02-16 11:13AM EDT | 29.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 21 | 73 | 206.25% |
| GM240419P00030000 | 2024-03-28 12:11PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 175.00% |
| GM240419P00031000 | 2024-04-11 1:38PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 347 | 192.19% |
| GM240419P00032000 | 2024-04-17 12:02PM EDT | 32.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 7,171 | 194.53% |
| GM240419P00033000 | 2024-04-18 9:57AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,670 | 131.25% |
| GM240419P00034000 | 2024-04-16 2:23PM EDT | 34.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 17 | 907 | 231.64% |
| GM240419P00035000 | 2024-04-16 1:24PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 558 | 2,597 | 100.00% |
| GM240419P00035500 | 2024-04-16 11:46AM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 160 | 93.75% |
| GM240419P00036000 | 2024-04-17 10:47AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,873 | 87.50% |
| GM240419P00036500 | 2024-04-15 2:25PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 119 | 81.25% |
| GM240419P00037000 | 2024-04-17 1:53PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 275 | 10,365 | 87.50% |
| GM240419P00037500 | 2024-04-16 11:41AM EDT | 37.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 40 | 1,065 | 142.58% |
| GM240419P00038000 | 2024-04-18 1:35PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 283 | 7,122 | 62.50% |
| GM240419P00038500 | 2024-04-18 3:59PM EDT | 38.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 97 | 60 | 64.06% |
| GM240419P00039000 | 2024-04-18 2:27PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 9,672 | 57.81% |
| GM240419P00039500 | 2024-04-18 11:06AM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 2,341 | 50.00% |
| GM240419P00040000 | 2024-04-18 3:58PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 81 | 12,742 | 48.44% |
| GM240419P00040500 | 2024-04-18 2:18PM EDT | 40.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 69 | 551 | 39.84% |
| GM240419P00041000 | 2024-04-18 3:42PM EDT | 41.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 268 | 9,352 | 33.59% |
| GM240419P00041500 | 2024-04-18 3:55PM EDT | 41.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 69 | 2,105 | 27.74% |
| GM240419P00042000 | 2024-04-18 3:16PM EDT | 42.00 | 0.19 | 0.11 | 0.13 | -0.03 | -13.64% | 452 | 13,596 | 24.02% |
| GM240419P00042500 | 2024-04-18 3:56PM EDT | 42.50 | 0.32 | 0.29 | 0.31 | -0.06 | -15.79% | 848 | 1,886 | 22.27% |
| GM240419P00043000 | 2024-04-18 3:40PM EDT | 43.00 | 0.71 | 0.47 | 0.67 | -0.08 | -10.13% | 225 | 4,285 | 24.81% |
| GM240419P00043500 | 2024-04-18 3:01PM EDT | 43.50 | 1.33 | 0.93 | 1.12 | +0.15 | +12.71% | 89 | 1,544 | 29.30% |
| GM240419P00044000 | 2024-04-18 2:00PM EDT | 44.00 | 1.97 | 1.39 | 1.83 | +0.38 | +23.90% | 39 | 3,577 | 64.65% |
| GM240419P00044500 | 2024-04-18 1:56PM EDT | 44.50 | 2.44 | 1.89 | 2.31 | +0.24 | +10.91% | 8 | 1,641 | 73.44% |
| GM240419P00045000 | 2024-04-18 2:47PM EDT | 45.00 | 2.75 | 2.30 | 2.81 | +0.17 | +6.59% | 48 | 1,237 | 83.59% |
| GM240419P00045500 | 2024-04-18 11:07AM EDT | 45.50 | 2.90 | 2.61 | 5.00 | -0.25 | -7.94% | 5 | 1,089 | 146.09% |
| GM240419P00046000 | 2024-04-18 12:47PM EDT | 46.00 | 3.60 | 2.92 | 3.65 | 0.00 | - | 6 | 158 | 76.95% |
| GM240419P00047000 | 2024-04-17 3:34PM EDT | 47.00 | 4.46 | 2.46 | 4.65 | -0.19 | -4.09% | 2 | 0 | 92.19% |
| GM240419P00048000 | 2024-04-17 2:25PM EDT | 48.00 | 5.55 | 3.45 | 5.65 | 0.00 | - | 59 | 24 | 106.25% |
| GM240419P00049000 | 2024-04-18 3:00PM EDT | 49.00 | 6.80 | 5.55 | 6.65 | +0.20 | +3.03% | 3 | 0 | 119.92% |
| GM240419P00050000 | 2024-04-18 3:00PM EDT | 50.00 | 7.80 | 6.55 | 7.65 | +0.25 | +3.31% | 3 | 0 | 132.81% |
| GM240419P00055000 | 2024-04-17 2:33PM EDT | 55.00 | 12.49 | 10.65 | 13.60 | 0.00 | - | 152 | 0 | 350.39% |
© 2024 Yahoo. All rights reserved.