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
63,797.25 -850.62 (-1.32%) CMC Crypto 200
1,328.00 -68.53 (-4.90%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00042000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 3.61 | 3.75 | 4.75 | -0.04 | -1.10% | 52 | 407 | 182.81% |
| GM240503C00042000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 4.00 | 3.40 | 4.25 | +0.65 | +19.40% | 11 | 168 | 64.65% |
| GM240510C00042000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 4.15 | 3.75 | 4.05 | +0.44 | +11.86% | 16 | 157 | 37.70% |
| GM240517C00042000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 4.20 | 4.00 | 4.10 | +0.15 | +3.70% | 15 | 8,662 | 33.25% |
| GM240524C00042000 | 2024-04-25 12:40PM EDT | 2024-05-24 | 4.10 | 2.93 | 4.25 | +0.20 | +5.13% | 1 | 28 | 33.94% |
| GM240531C00042000 | 2024-04-26 12:18PM EDT | 2024-05-31 | 4.29 | 4.20 | 4.40 | +0.22 | +5.41% | 2 | 27 | 34.42% |
| GM240621C00042000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 4.66 | 4.45 | 4.55 | +0.91 | +24.27% | 24 | 18,940 | 30.27% |
| GM240719C00042000 | 2024-04-25 3:12PM EDT | 2024-07-19 | 4.87 | 4.90 | 5.00 | 0.00 | - | 40 | 523 | 31.37% |
| GM240816C00042000 | 2024-04-25 2:02PM EDT | 2024-08-16 | 5.33 | 5.45 | 5.55 | 0.00 | - | 1 | 609 | 33.69% |
| GM240920C00042000 | 2024-04-26 9:51AM EDT | 2024-09-20 | 6.12 | 5.85 | 5.95 | +0.36 | +6.25% | 6 | 12,205 | 33.40% |
| GM241018C00042000 | 2024-04-26 1:36PM EDT | 2024-10-18 | 6.45 | 6.20 | 6.30 | +0.32 | +5.22% | 1 | 1,950 | 33.77% |
| GM241115C00042000 | 2024-04-24 2:13PM EDT | 2024-11-15 | 6.30 | 5.30 | 6.80 | 0.00 | - | 3 | 37 | 35.45% |
| GM241220C00042000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 7.00 | 7.05 | 8.45 | 0.00 | - | 1 | 1,053 | 45.02% |
| GM250117C00042000 | 2024-04-25 10:08AM EDT | 2025-01-17 | 7.00 | 5.35 | 7.55 | 0.00 | - | 301 | 7,943 | 36.29% |
| GM250321C00042000 | 2024-04-26 2:43PM EDT | 2025-03-21 | 8.15 | 6.55 | 9.90 | +0.16 | +2.00% | 10 | 74 | 47.42% |
| GM250620C00042000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 9.35 | 9.10 | 9.30 | +0.45 | +5.06% | 2 | 1,823 | 38.65% |
| GM260116C00042000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 11.00 | 10.45 | 11.05 | +0.81 | +7.95% | 129 | 390 | 39.51% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 11.05 | 12.20 | 0.00 | - | 1 | 23 | 40.16% |
| GM261218C00042000 | 2024-04-24 3:20PM EDT | 2026-12-18 | 12.96 | 11.25 | 15.25 | 0.00 | - | 6 | 25 | 47.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00042000 | 2024-04-25 3:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,927 | 71.88% |
| GM240503P00042000 | 2024-04-26 12:01PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 16 | 272 | 32.81% |
| GM240510P00042000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 88 | 1,017 | 27.34% |
| GM240517P00042000 | 2024-04-26 12:19PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 26 | 5,599 | 26.56% |
| GM240524P00042000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 0.25 | 0.17 | 0.19 | 0.00 | - | 7 | 80 | 26.27% |
| GM240531P00042000 | 2024-04-26 12:12PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.25 | -0.14 | -36.84% | 19 | 42 | 25.68% |
| GM240621P00042000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.44 | 0.45 | 0.47 | -0.08 | -15.38% | 115 | 6,398 | 25.49% |
| GM240719P00042000 | 2024-04-26 2:08PM EDT | 2024-07-19 | 0.70 | 0.72 | 0.75 | -0.12 | -14.63% | 110 | 463 | 25.39% |
| GM240816P00042000 | 2024-04-26 10:05AM EDT | 2024-08-16 | 1.09 | 1.10 | 1.16 | -0.16 | -12.80% | 4 | 1,759 | 27.22% |
| GM240920P00042000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 1.38 | 1.38 | 1.43 | -0.23 | -14.29% | 14 | 8,299 | 26.61% |
| GM241018P00042000 | 2024-04-25 2:50PM EDT | 2024-10-18 | 1.57 | 1.59 | 1.65 | -0.16 | -9.25% | 7 | 1,880 | 26.45% |
| GM241115P00042000 | 2024-04-26 10:34AM EDT | 2024-11-15 | 1.95 | 1.93 | 1.98 | -0.32 | -14.10% | 12 | 53 | 27.38% |
| GM241220P00042000 | 2024-04-24 3:07PM EDT | 2024-12-20 | 2.48 | 2.19 | 2.24 | 0.00 | - | 1 | 669 | 27.31% |
| GM250117P00042000 | 2024-04-26 11:55AM EDT | 2025-01-17 | 2.46 | 2.41 | 2.46 | -0.32 | -11.51% | 10 | 6,364 | 27.43% |
| GM250321P00042000 | 2024-04-24 9:49AM EDT | 2025-03-21 | 3.20 | 2.78 | 2.92 | 0.00 | - | 28 | 54 | 27.64% |
| GM250620P00042000 | 2024-04-26 3:28PM EDT | 2025-06-20 | 3.44 | 3.45 | 3.55 | -0.86 | -20.00% | 4 | 347 | 28.03% |
| GM260116P00042000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.70 | 4.40 | 4.55 | 0.00 | - | 10 | 2,767 | 27.46% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 2026-06-18 | 5.60 | 5.15 | 5.35 | 0.00 | - | 3 | 3 | 27.90% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 6.16 | 5.65 | 6.15 | 0.00 | - | 10 | 42 | 28.06% |
© 2024 Yahoo. All rights reserved.