Singapore markets close in 4 hours 37 minutes
Straits Times Index
3,286.62 -1.13 (-0.03%) Nikkei
37,890.07 +261.59 (+0.70%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,216.93 +65.39 (+0.10%) CMC Crypto 200
1,388.76 +6.18 (+0.45%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00045000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.73 | 0.68 | 0.76 | +0.27 | +58.70% | 3,684 | 5,228 | 39.06% |
| GM240503C00045000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 1.16 | 1.11 | 1.13 | +0.38 | +48.72% | 1,467 | 877 | 29.20% |
| GM240510C00045000 | 2024-04-25 3:41PM EDT | 2024-05-10 | 1.40 | 1.34 | 1.38 | +0.31 | +28.44% | 94 | 1,407 | 28.42% |
| GM240517C00045000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.58 | 1.56 | 1.59 | +0.34 | +27.42% | 627 | 13,030 | 28.32% |
| GM240524C00045000 | 2024-04-25 3:39PM EDT | 2024-05-24 | 1.83 | 1.74 | 1.83 | +0.55 | +42.97% | 29 | 104 | 29.44% |
| GM240531C00045000 | 2024-04-25 12:41PM EDT | 2024-05-31 | 1.87 | 1.83 | 2.13 | +0.07 | +3.89% | 112 | 320 | 31.79% |
| GM240621C00045000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 2.30 | 2.27 | 2.32 | +0.36 | +18.56% | 537 | 14,495 | 27.93% |
| GM240719C00045000 | 2024-04-25 2:30PM EDT | 2024-07-19 | 2.77 | 2.81 | 2.87 | +0.29 | +11.69% | 150 | 2,536 | 29.22% |
| GM240816C00045000 | 2024-04-25 12:16PM EDT | 2024-08-16 | 3.40 | 3.40 | 3.50 | +0.35 | +11.48% | 6 | 538 | 31.67% |
| GM240920C00045000 | 2024-04-25 2:02PM EDT | 2024-09-20 | 3.88 | 3.85 | 3.95 | +0.28 | +7.78% | 44 | 13,007 | 31.59% |
| GM241018C00045000 | 2024-04-24 2:52PM EDT | 2024-10-18 | 3.95 | 4.25 | 4.35 | 0.00 | - | 23 | 1,486 | 32.18% |
| GM241115C00045000 | 2024-04-25 11:51AM EDT | 2024-11-15 | 4.68 | 3.90 | 5.65 | +0.18 | +4.00% | 10 | 169 | 39.61% |
| GM241220C00045000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 5.24 | 5.15 | 5.25 | +0.15 | +2.95% | 21 | 3,107 | 33.83% |
| GM250117C00045000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 5.60 | 5.50 | 5.65 | +0.33 | +6.26% | 12 | 12,765 | 34.62% |
| GM250321C00045000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 6.20 | 5.55 | 6.40 | +0.14 | +2.31% | 2 | 212 | 35.56% |
| GM250620C00045000 | 2024-04-24 1:12PM EDT | 2025-06-20 | 6.90 | 6.40 | 7.40 | 0.00 | - | 16 | 5,094 | 36.73% |
| GM260116C00045000 | 2024-04-25 1:40PM EDT | 2026-01-16 | 9.10 | 8.85 | 10.20 | +0.40 | +4.60% | 13 | 730 | 42.11% |
| GM260618C00045000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 8.60 | 10.25 | 11.30 | 0.00 | - | 1 | 166 | 42.12% |
| GM261218C00045000 | 2024-04-25 1:40PM EDT | 2026-12-18 | 11.40 | 10.75 | 12.00 | -0.08 | -0.70% | 4 | 90 | 40.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00045000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.09 | -0.32 | -80.00% | 760 | 1,829 | 32.23% |
| GM240503P00045000 | 2024-04-25 3:20PM EDT | 2024-05-03 | 0.43 | 0.44 | 0.46 | -0.28 | -39.44% | 480 | 978 | 27.25% |
| GM240510P00045000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 0.61 | 0.63 | 0.67 | -0.24 | -28.24% | 56 | 402 | 25.88% |
| GM240517P00045000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.80 | 0.80 | 0.83 | -0.30 | -27.27% | 440 | 4,634 | 25.10% |
| GM240524P00045000 | 2024-04-25 2:36PM EDT | 2024-05-24 | 1.00 | 0.93 | 0.98 | -0.24 | -19.35% | 32 | 38 | 24.85% |
| GM240531P00045000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 1.05 | 0.37 | 1.09 | -0.28 | -21.05% | 7 | 132 | 24.27% |
| GM240621P00045000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 1.41 | 1.42 | 1.45 | -0.27 | -16.07% | 139 | 1,850 | 24.41% |
| GM240719P00045000 | 2024-04-25 3:29PM EDT | 2024-07-19 | 1.79 | 1.78 | 1.81 | -0.24 | -11.82% | 342 | 3,807 | 24.15% |
| GM240816P00045000 | 2024-04-25 1:53PM EDT | 2024-08-16 | 2.25 | 2.22 | 2.27 | -0.35 | -13.46% | 3 | 1,990 | 25.56% |
| GM240920P00045000 | 2024-04-25 10:18AM EDT | 2024-09-20 | 2.87 | 2.52 | 2.58 | +0.08 | +2.87% | 5 | 1,592 | 25.05% |
| GM241018P00045000 | 2024-04-25 11:11AM EDT | 2024-10-18 | 3.00 | 2.77 | 2.84 | -0.21 | -6.54% | 2 | 3,032 | 25.06% |
| GM241115P00045000 | 2024-04-09 2:16PM EDT | 2024-11-15 | 3.88 | 3.10 | 3.20 | 0.00 | - | - | 2 | 25.95% |
| GM241220P00045000 | 2024-04-25 1:12PM EDT | 2024-12-20 | 3.53 | 3.40 | 3.50 | -0.07 | -1.94% | 124 | 3,316 | 26.05% |
| GM250117P00045000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 3.66 | 3.60 | 3.70 | -0.24 | -6.15% | 12 | 1,667 | 25.95% |
| GM250321P00045000 | 2024-04-24 12:58PM EDT | 2025-03-21 | 4.45 | 4.10 | 4.20 | 0.00 | - | 184 | 194 | 26.28% |
| GM250620P00045000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 5.02 | 3.95 | 5.05 | 0.00 | - | 10 | 1,097 | 27.70% |
| GM260116P00045000 | 2024-04-23 11:22AM EDT | 2026-01-16 | 6.06 | 5.75 | 5.90 | 0.00 | - | 22 | 140 | 26.26% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 6.45 | 6.40 | 7.05 | -1.44 | -18.25% | 1 | 1 | 27.98% |
| GM261218P00045000 | 2024-04-23 11:25AM EDT | 2026-12-18 | 7.35 | 6.85 | 7.60 | 0.00 | - | 30 | 31 | 27.11% |
© 2024 Yahoo. All rights reserved.