NYSE - Nasdaq Real Time Price USD

General Motors Company (GM)

43.09 -1.02 (-2.31%)
At close: May 28 at 4:00 PM EDT
42.70 -0.39 (-0.91%)
Pre-Market: 6:44 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GM240531C00030000 5/23/2024 7:20 PM 30 13.53 0.00 0.00 0.00 0.00% 1 2 0.00%
GM240531C00035000 5/21/2024 3:03 PM 35 9.80 0.00 0.00 0.00 0.00% 7 10 0.00%
GM240531C00037000 5/15/2024 4:06 PM 37 8.50 0.00 0.00 0.00 0.00% - 5 0.00%
GM240531C00038000 5/24/2024 7:49 PM 38 6.15 0.00 0.00 0.00 0.00% 1 0 0.00%
GM240531C00039000 5/15/2024 7:51 PM 39 6.35 0.00 0.00 0.00 0.00% 1 0 0.00%
GM240531C00039500 5/28/2024 2:57 PM 39.5 3.83 0.00 0.00 0.00 0.00% 1 2 0.00%
GM240531C00040000 5/28/2024 3:45 PM 40 3.33 0.00 0.00 0.00 0.00% 7 0 0.00%
GM240531C00041000 5/24/2024 5:23 PM 41 3.10 0.00 0.00 0.00 0.00% 2 104 0.00%
GM240531C00042000 5/28/2024 7:16 PM 42 1.07 0.00 0.00 0.00 0.00% 107 0 0.00%
GM240531C00042500 5/28/2024 7:47 PM 42.5 0.71 0.00 0.00 0.00 0.00% 566 0 0.00%
GM240531C00043000 5/28/2024 7:59 PM 43 0.45 0.00 0.00 0.00 0.00% 1,813 0 0.00%
GM240531C00043500 5/28/2024 7:59 PM 43.5 0.24 0.00 0.00 0.00 0.00% 3,365 0 3.13%
GM240531C00044000 5/28/2024 7:52 PM 44 0.09 0.00 0.00 0.00 0.00% 1,311 0 6.25%
GM240531C00044500 5/28/2024 7:45 PM 44.5 0.05 0.00 0.00 0.00 0.00% 250 1,074 12.50%
GM240531C00045000 5/28/2024 7:48 PM 45 0.03 0.00 0.00 0.00 0.00% 1,441 0 12.50%
GM240531C00045500 5/28/2024 7:43 PM 45.5 0.02 0.00 0.00 0.00 0.00% 234 0 12.50%
GM240531C00046000 5/28/2024 5:16 PM 46 0.01 0.00 0.00 0.00 0.00% 15 0 25.00%
GM240531C00046500 5/28/2024 5:22 PM 46.5 0.01 0.00 0.00 0.00 0.00% 75 0 25.00%
GM240531C00047000 5/28/2024 6:02 PM 47 0.01 0.00 0.00 0.00 0.00% 98 604 25.00%
GM240531C00047500 5/28/2024 7:49 PM 47.5 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
GM240531C00048000 5/24/2024 1:31 PM 48 0.01 0.00 0.00 0.00 0.00% 11 236 25.00%
GM240531C00048500 5/20/2024 3:41 PM 48.5 0.04 0.00 0.00 0.00 0.00% 100 103 25.00%
GM240531C00049000 5/28/2024 6:08 PM 49 0.01 0.00 0.00 0.00 0.00% 6 633 25.00%
GM240531C00049500 5/23/2024 5:50 PM 49.5 0.02 0.00 0.00 0.00 0.00% - 37 50.00%
GM240531C00050000 5/28/2024 6:09 PM 50 0.01 0.00 0.00 0.00 0.00% 14 237 50.00%
GM240531C00051000 5/22/2024 7:30 PM 51 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GM240531C00052000 5/20/2024 7:53 PM 52 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
GM240531C00053000 5/21/2024 6:23 PM 53 0.01 0.00 0.00 0.00 0.00% 7 91 50.00%
GM240531C00054000 5/22/2024 7:07 PM 54 0.02 0.00 0.00 0.00 0.00% 10 47 50.00%
GM240531C00055000 5/23/2024 1:35 PM 55 0.01 0.00 0.00 0.00 0.00% 121 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GM240531P00034000 4/18/2024 7:17 PM 34 0.12 0.00 1.99 0.00 0.00% - 50 289.06%
GM240531P00035000 5/7/2024 2:56 PM 35 0.01 0.00 0.00 0.00 0.00% 1 3 50.00%
GM240531P00036000 4/24/2024 3:03 PM 36 0.04 0.00 1.46 0.00 0.00% 8 9 214.06%
GM240531P00037000 4/24/2024 3:03 PM 37 0.27 0.00 1.23 0.00 0.00% 8 18 180.08%
GM240531P00038000 5/28/2024 5:31 PM 38 0.01 0.00 0.00 0.00 0.00% 60 0 25.00%
GM240531P00039000 5/28/2024 3:22 PM 39 0.01 0.00 0.00 0.00 0.00% 2 51 25.00%
GM240531P00039500 5/24/2024 3:07 PM 39.5 0.02 0.00 0.00 0.00 0.00% 21 0 25.00%
GM240531P00040000 5/28/2024 7:11 PM 40 0.02 0.00 0.00 0.00 0.00% 2 0 25.00%
GM240531P00040500 5/28/2024 2:35 PM 40.5 0.03 0.00 0.00 0.00 0.00% 12 13 25.00%
GM240531P00041000 5/28/2024 6:38 PM 41 0.05 0.00 0.00 0.00 0.00% 16 289 12.50%
GM240531P00041500 5/28/2024 6:58 PM 41.5 0.06 0.00 0.00 0.00 0.00% 10 0 12.50%
GM240531P00042000 5/28/2024 7:56 PM 42 0.10 0.00 0.00 0.00 0.00% 402 0 6.25%
GM240531P00042500 5/28/2024 7:48 PM 42.5 0.23 0.00 0.00 0.00 0.00% 435 421 6.25%
GM240531P00043000 5/28/2024 7:58 PM 43 0.40 0.00 0.00 0.00 0.00% 1,332 0 0.78%
GM240531P00043500 5/28/2024 7:03 PM 43.5 0.74 0.00 0.00 0.00 0.00% 1,409 1,829 0.00%
GM240531P00044000 5/28/2024 7:31 PM 44 1.29 0.00 0.00 0.00 0.00% 271 0 0.00%
GM240531P00044500 5/28/2024 6:45 PM 44.5 1.65 0.00 0.00 0.00 0.00% 123 0 0.00%
GM240531P00045000 5/28/2024 7:40 PM 45 2.15 0.00 0.00 0.00 0.00% 52 661 0.00%
GM240531P00045500 5/28/2024 7:30 PM 45.5 2.65 0.00 0.00 0.00 0.00% 35 0 0.00%
GM240531P00046000 5/28/2024 7:35 PM 46 3.02 0.00 0.00 0.00 0.00% 19 195 0.00%
GM240531P00046500 5/28/2024 7:59 PM 46.5 3.04 0.00 0.00 0.00 0.00% 24 0 0.00%
GM240531P00047000 5/28/2024 7:33 PM 47 4.05 0.00 0.00 0.00 0.00% 1 0 0.00%
GM240531P00047500 5/28/2024 7:48 PM 47.5 4.53 0.00 0.00 0.00 0.00% 21 0 0.00%
GM240531P00048000 5/21/2024 2:23 PM 48 3.40 0.00 0.00 0.00 0.00% 20 0 0.00%
GM240531P00051000 5/10/2024 7:24 PM 51 6.29 0.00 0.00 0.00 0.00% 10 0 0.00%
GM240531P00052000 5/24/2024 2:00 PM 52 8.05 0.00 0.00 0.00 0.00% 1 0 0.00%
GM240531P00053000 5/22/2024 1:53 PM 53 8.70 0.00 0.00 0.00 0.00% - 2 0.00%
GM240531P00054000 5/24/2024 2:00 PM 54 10.05 0.00 0.00 0.00 0.00% 1 9 0.00%

Related Tickers

F Ford Motor Company
11.68
-3.95%
 
TM Toyota Motor Corporation
218.72
+0.87%
 
STLA Stellantis N.V.
22.43
+0.54%
 
RIVN Rivian Automotive, Inc.
10.42
-0.19%
 
HMC Honda Motor Co., Ltd.
33.23
-0.03%
 
LI Li Auto Inc.
20.38
+0.34%
 
LCID Lucid Group, Inc.
2.7350
-1.62%
 
XPEV XPeng Inc.
8.44
+2.93%
 
NIO NIO Inc.
4.9000
+1.45%
 
TSLA Tesla, Inc.
176.75
-1.39%