Singapore markets open in 3 hours 19 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,718.65 -2,446.28 (-4.07%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00047000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 176 | 1,393 | 33.59% |
| GM240510C00047000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 96 | 406 | 27.34% |
| GM240517C00047000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 712 | 5,635 | 26.47% |
| GM240524C00047000 | 2024-05-01 2:39PM EDT | 2024-05-24 | 0.41 | 0.34 | 0.36 | +0.02 | +5.13% | 1,509 | 203 | 26.37% |
| GM240531C00047000 | 2024-05-01 1:05PM EDT | 2024-05-31 | 0.53 | 0.44 | 0.47 | -0.09 | -14.52% | 5 | 58 | 25.98% |
| GM240607C00047000 | 2024-05-01 3:03PM EDT | 2024-06-07 | 0.68 | 0.55 | 0.59 | -0.02 | -2.86% | 20 | 8 | 26.07% |
| GM240621C00047000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 0.85 | 0.78 | 0.80 | -0.02 | -2.30% | 85 | 10,494 | 25.98% |
| GM240719C00047000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 1.44 | 1.23 | 1.25 | +0.09 | +6.67% | 136 | 1,092 | 26.91% |
| GM240816C00047000 | 2024-05-01 3:05PM EDT | 2024-08-16 | 2.03 | 1.80 | 1.87 | +0.22 | +12.15% | 57 | 652 | 29.91% |
| GM240920C00047000 | 2024-05-01 3:23PM EDT | 2024-09-20 | 2.43 | 2.25 | 2.28 | +0.16 | +7.05% | 117 | 14,773 | 29.79% |
| GM241018C00047000 | 2024-05-01 11:14AM EDT | 2024-10-18 | 2.76 | 2.58 | 2.67 | +0.08 | +2.99% | 11 | 4,642 | 30.49% |
| GM241115C00047000 | 2024-04-29 2:21PM EDT | 2024-11-15 | 3.97 | 3.10 | 3.20 | 0.00 | - | 2 | 51 | 32.35% |
| GM241220C00047000 | 2024-04-30 3:32PM EDT | 2024-12-20 | 3.65 | 3.45 | 3.55 | 0.00 | - | 1 | 1,494 | 32.31% |
| GM250117C00047000 | 2024-04-29 3:58PM EDT | 2025-01-17 | 4.07 | 3.80 | 3.90 | -0.63 | -13.40% | 20 | 3,880 | 32.87% |
| GM250321C00047000 | 2024-05-01 12:52PM EDT | 2025-03-21 | 4.62 | 4.45 | 4.60 | -0.83 | -15.23% | 2 | 83 | 33.69% |
| GM250620C00047000 | 2024-04-29 11:54AM EDT | 2025-06-20 | 6.46 | 4.65 | 5.90 | 0.00 | - | 25 | 789 | 36.65% |
| GM260116C00047000 | 2024-04-29 1:36PM EDT | 2026-01-16 | 8.41 | 7.25 | 7.50 | 0.00 | - | 18 | 555 | 36.79% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 2026-06-18 | 9.07 | 8.15 | 8.75 | 0.00 | - | 3 | 109 | 37.85% |
| GM261218C00047000 | 2024-04-04 12:00PM EDT | 2026-12-18 | 10.75 | 8.25 | 11.50 | 0.00 | - | 1 | 85 | 43.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00047000 | 2024-04-29 3:00PM EDT | 2024-05-03 | 1.21 | 2.38 | 2.78 | 0.00 | - | 141 | 98 | 64.84% |
| GM240510P00047000 | 2024-05-01 3:05PM EDT | 2024-05-10 | 2.13 | 2.48 | 2.63 | -0.11 | -4.91% | 2 | 25 | 26.56% |
| GM240517P00047000 | 2024-04-30 2:16PM EDT | 2024-05-17 | 2.19 | 2.64 | 2.72 | -0.43 | -16.41% | 18 | 253 | 24.81% |
| GM240524P00047000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 2.33 | 2.72 | 2.79 | +0.65 | +38.69% | 32 | 50 | 23.24% |
| GM240531P00047000 | 2024-05-01 12:11PM EDT | 2024-05-31 | 2.98 | 2.79 | 2.85 | -0.05 | -1.65% | 1 | 48 | 22.17% |
| GM240607P00047000 | 2024-04-30 11:48AM EDT | 2024-06-07 | 2.84 | 2.93 | 2.98 | 0.00 | - | 4 | 5 | 23.05% |
| GM240621P00047000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 2.98 | 3.10 | 3.20 | 0.00 | - | 10 | 342 | 23.73% |
| GM240719P00047000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 3.10 | 3.40 | 3.50 | +0.50 | +19.23% | 1 | 488 | 23.24% |
| GM240816P00047000 | 2024-04-30 10:15AM EDT | 2024-08-16 | 3.45 | 3.80 | 3.90 | 0.00 | - | 10 | 125 | 24.50% |
| GM240920P00047000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 3.95 | 4.10 | 4.20 | +0.40 | +11.27% | 44 | 3,788 | 24.15% |
| GM241018P00047000 | 2024-04-30 11:04AM EDT | 2024-10-18 | 4.10 | 4.30 | 4.40 | 0.00 | - | 4 | 2,404 | 23.78% |
| GM241115P00047000 | 2024-04-24 1:51PM EDT | 2024-11-15 | 4.35 | 4.65 | 4.75 | 0.00 | - | - | 2 | 24.79% |
| GM241220P00047000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 4.95 | 4.85 | 5.00 | 0.00 | - | 15 | 1,747 | 24.66% |
| GM250117P00047000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 4.90 | 5.05 | 5.20 | +0.45 | +10.11% | 1 | 1,097 | 24.66% |
| GM250321P00047000 | 2024-04-30 9:44AM EDT | 2025-03-21 | 5.15 | 5.50 | 5.65 | 0.00 | - | 173 | 194 | 24.85% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 2025-06-20 | 5.82 | 4.05 | 6.25 | 0.00 | - | 2 | 474 | 25.16% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 8.35 | 6.05 | 7.65 | 0.00 | - | 900 | 990 | 26.54% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 8.35 | 10.60 | 0.00 | - | 1 | 1 | 31.71% |
© 2024 Yahoo. All rights reserved.