NYSE - Delayed Quote • USD
General Motors Company (GM)
At close: May 28 at 4:00 PM EDT
Pre-Market: 4:52 AM EDT
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 | 0 | 0.00% |
GM240531C00035000 | 5/21/2024 3:03 PM | 35 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
GM240531C00037000 | 5/15/2024 4:06 PM | 37 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 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 | 0 | 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 | 0 | 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 | 0 | 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 | 0 | 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 | 0 | 25.00% |
GM240531C00048500 | 5/20/2024 3:41 PM | 48.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 25.00% |
GM240531C00049000 | 5/28/2024 6:08 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
GM240531C00049500 | 5/23/2024 5:50 PM | 49.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
GM240531C00050000 | 5/28/2024 6:09 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 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 | 0 | 50.00% |
GM240531C00054000 | 5/22/2024 7:07 PM | 54 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
GM240531C00055000 | 5/23/2024 1:35 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 50.00% |
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 | 0 | 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 | 0 | 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 | 0 | 25.00% |
GM240531P00041000 | 5/28/2024 6:38 PM | 41 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 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 | 0 | 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 | 0 | 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 | 0 | 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 | 0 | 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% | - | 0 | 0.00% |
GM240531P00054000 | 5/24/2024 2:00 PM | 54 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 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%