Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,034.47 -1,679.66 (-2.68%) CMC Crypto 200
1,260.60 -97.41 (-7.17%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00050000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 127 | 9,571 | 32.81% |
| GM240524C00050000 | 2024-05-08 11:54AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 88 | 27.34% |
| GM240531C00050000 | 2024-05-10 1:23PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 22 | 229 | 23.44% |
| GM240607C00050000 | 2024-05-10 1:45PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 2 | 168 | 22.75% |
| GM240614C00050000 | 2024-05-09 11:59AM EDT | 2024-06-14 | 0.17 | 0.09 | 0.12 | 0.00 | - | 16 | 38 | 22.95% |
| GM240621C00050000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 45 | 11,096 | 21.78% |
| GM240628C00050000 | 2024-05-09 10:42AM EDT | 2024-06-28 | 0.37 | 0.17 | 0.58 | 0.00 | - | 20 | 20 | 31.54% |
| GM240719C00050000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 0.39 | 0.37 | 0.41 | -0.09 | -18.75% | 66 | 13,637 | 23.22% |
| GM240816C00050000 | 2024-05-10 2:10PM EDT | 2024-08-16 | 0.85 | 0.83 | 0.88 | -0.10 | -10.53% | 6 | 11,480 | 26.49% |
| GM240920C00050000 | 2024-05-10 3:16PM EDT | 2024-09-20 | 1.23 | 1.21 | 1.27 | -0.08 | -6.11% | 90 | 8,295 | 27.03% |
| GM241018C00050000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 1.62 | 1.49 | 1.57 | 0.00 | - | 38 | 6,748 | 27.39% |
| GM241115C00050000 | 2024-05-09 3:10PM EDT | 2024-11-15 | 2.12 | 2.01 | 2.08 | 0.00 | - | 50 | 1,662 | 29.57% |
| GM241220C00050000 | 2024-05-10 12:04PM EDT | 2024-12-20 | 2.40 | 2.38 | 2.41 | -0.09 | -3.61% | 9 | 1,451 | 29.64% |
| GM250117C00050000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 2.68 | 2.64 | 2.73 | -0.09 | -3.25% | 42 | 25,832 | 30.16% |
| GM250321C00050000 | 2024-05-09 2:45PM EDT | 2025-03-21 | 3.55 | 3.40 | 3.50 | 0.00 | - | 80 | 713 | 31.70% |
| GM250620C00050000 | 2024-05-10 1:56PM EDT | 2025-06-20 | 4.40 | 4.30 | 4.50 | -0.15 | -3.30% | 47 | 3,377 | 33.24% |
| GM260116C00050000 | 2024-05-09 1:02PM EDT | 2026-01-16 | 6.35 | 6.10 | 6.35 | 0.00 | - | 6 | 1,695 | 34.89% |
| GM260618C00050000 | 2024-05-08 10:39AM EDT | 2026-06-18 | 7.44 | 7.30 | 7.70 | 0.00 | - | 1 | 105 | 36.39% |
| GM261218C00050000 | 2024-04-30 2:57PM EDT | 2026-12-18 | 8.88 | 8.60 | 9.05 | 0.00 | - | 25 | 188 | 37.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00050000 | 2024-05-01 12:37PM EDT | 2024-05-17 | 5.32 | 4.75 | 4.85 | 0.00 | - | 15 | 0 | 44.14% |
| GM240524P00050000 | 2024-05-08 3:24PM EDT | 2024-05-24 | 4.81 | 2.67 | 6.80 | 0.00 | - | 1 | 0 | 106.54% |
| GM240607P00050000 | 2024-05-09 2:15PM EDT | 2024-06-07 | 4.71 | 3.85 | 6.90 | 0.00 | - | 20 | 23 | 77.49% |
| GM240621P00050000 | 2024-05-10 2:29PM EDT | 2024-06-21 | 4.95 | 4.45 | 5.00 | +0.25 | +5.32% | 6 | 451 | 24.32% |
| GM240719P00050000 | 2024-05-10 10:16AM EDT | 2024-07-19 | 5.05 | 4.90 | 5.10 | -0.75 | -12.93% | 128 | 213 | 21.19% |
| GM240816P00050000 | 2024-04-26 1:24PM EDT | 2024-08-16 | 4.87 | 4.75 | 6.40 | 0.00 | - | 1 | 229 | 35.62% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 2024-09-20 | 6.75 | 5.40 | 5.50 | 0.00 | - | 600 | 1,250 | 20.78% |
| GM241018P00050000 | 2024-05-07 2:38PM EDT | 2024-10-18 | 5.70 | 4.50 | 6.20 | 0.00 | - | 2 | 721 | 25.93% |
| GM241220P00050000 | 2024-04-30 12:26PM EDT | 2024-12-20 | 6.80 | 6.00 | 6.20 | 0.00 | - | 2 | 239 | 21.97% |
| GM250117P00050000 | 2024-05-07 1:48PM EDT | 2025-01-17 | 6.25 | 6.20 | 6.40 | 0.00 | - | 88 | 1,143 | 22.22% |
| GM250321P00050000 | 2024-05-02 9:44AM EDT | 2025-03-21 | 7.05 | 6.60 | 6.80 | 0.00 | - | 1 | 140 | 22.47% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 7.85 | 7.15 | 7.50 | 0.00 | - | 37 | 436 | 23.68% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 2026-01-16 | 8.23 | 8.10 | 8.35 | 0.00 | - | 2 | 108 | 22.96% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 2026-12-18 | 11.00 | 9.10 | 9.80 | 0.00 | - | 1 | 3 | 23.51% |
© 2024 Yahoo. All rights reserved.