NYSE - Nasdaq Real Time Price • USD
General Mills, Inc. (GIS)
As of 11:56 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240426C00061000 | 4/23/2024 6:49 PM | 61 | 9.00 | 8.40 | 12.00 | 0.00 | 0.00% | 5 | 5 | 211.72% |
| GIS240426C00064000 | 4/8/2024 6:34 PM | 64 | 6.20 | 6.70 | 7.80 | 0.00 | 0.00% | 50 | 0 | 91.80% |
| GIS240426C00065000 | 4/19/2024 3:27 PM | 65 | 4.78 | 4.40 | 7.00 | 0.00 | 0.00% | 2 | 3 | 98.44% |
| GIS240426C00065500 | 4/17/2024 4:05 PM | 65.5 | 2.99 | 4.00 | 7.20 | 0.00 | 0.00% | - | 5 | 134.28% |
| GIS240426C00066000 | 4/17/2024 4:05 PM | 66 | 2.52 | 3.40 | 6.00 | 0.00 | 0.00% | 5 | 6 | 87.40% |
| GIS240426C00067000 | 4/22/2024 5:15 PM | 67 | 4.06 | 2.45 | 4.90 | 0.00 | 0.00% | 3 | 16 | 69.73% |
| GIS240426C00068000 | 4/22/2024 5:28 PM | 68 | 3.17 | 2.05 | 4.00 | 0.00 | 0.00% | 3 | 31 | 64.84% |
| GIS240426C00069000 | 4/23/2024 7:19 PM | 69 | 1.80 | 2.35 | 2.65 | 0.00 | 0.00% | 5 | 186 | 30.47% |
| GIS240426C00070000 | 4/24/2024 3:34 PM | 70 | 1.63 | 1.50 | 1.70 | 0.66 | 68.04% | 10 | 150 | 24.71% |
| GIS240426C00071000 | 4/24/2024 3:09 PM | 71 | 0.65 | 0.75 | 0.80 | 0.33 | 103.12% | 17 | 157 | 17.97% |
| GIS240426C00072000 | 4/24/2024 3:00 PM | 72 | 0.11 | 0.20 | 0.25 | 0.00 | 0.00% | 20 | 132 | 16.70% |
| GIS240426C00073000 | 4/23/2024 4:24 PM | 73 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 55 | 16.80% |
| GIS240426C00074000 | 4/22/2024 2:11 PM | 74 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 24.81% |
| GIS240426C00075000 | 4/5/2024 4:32 PM | 75 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 57.03% |
| GIS240426C00076000 | 3/20/2024 7:58 PM | 76 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 66.70% |
| GIS240426C00080000 | 4/3/2024 1:42 PM | 80 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 100.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240426P00056000 | 3/15/2024 5:51 PM | 56 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 117.97% |
| GIS240426P00057000 | 3/20/2024 1:45 PM | 57 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 110.16% |
| GIS240426P00058000 | 3/21/2024 7:08 PM | 58 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 12 | 113.28% |
| GIS240426P00060000 | 3/8/2024 8:58 PM | 60 | 0.70 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 97.66% |
| GIS240426P00061000 | 3/28/2024 2:02 PM | 61 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 136.13% |
| GIS240426P00062000 | 3/21/2024 7:09 PM | 62 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 125.59% |
| GIS240426P00063000 | 4/15/2024 1:52 PM | 63 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 13 | 115.04% |
| GIS240426P00064000 | 4/22/2024 7:02 PM | 64 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 25.00% |
| GIS240426P00065000 | 4/22/2024 7:02 PM | 65 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 52.34% |
| GIS240426P00065500 | 4/15/2024 4:19 PM | 65.5 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | - | 4 | 54.69% |
| GIS240426P00066000 | 4/22/2024 2:33 PM | 66 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 52 | 50.78% |
| GIS240426P00067000 | 4/23/2024 1:33 PM | 67 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 97 | 42.97% |
| GIS240426P00068000 | 4/22/2024 5:48 PM | 68 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 63 | 209 | 34.96% |
| GIS240426P00069000 | 4/23/2024 1:57 PM | 69 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 134 | 26.76% |
| GIS240426P00070000 | 4/24/2024 2:29 PM | 70 | 0.06 | 0.05 | 0.10 | -0.11 | -64.71% | 5 | 127 | 22.36% |
| GIS240426P00071000 | 4/23/2024 7:58 PM | 71 | 0.30 | 0.20 | 0.25 | -0.27 | -47.37% | 6 | 37 | 18.65% |
| GIS240426P00072000 | 4/19/2024 3:32 PM | 72 | 1.50 | 0.60 | 0.75 | -0.62 | -29.25% | 1 | 1 | 19.34% |
Related Tickers
CAG Conagra Brands, Inc.
31.54
+0.86%
HRL Hormel Foods Corporation
35.30
+0.46%
K Kellanova
58.37
+0.40%
CPB Campbell Soup Company
45.43
+1.03%
KHC The Kraft Heinz Company
38.27
+0.51%
SJM The J. M. Smucker Company
118.62
+0.78%
KLG WK Kellogg Co
24.15
+1.47%
MKC McCormick & Company, Incorporated
75.16
+0.19%
NSRGY Nestlé S.A.
102.55
-0.45%
LW Lamb Weston Holdings, Inc.
83.67
-0.06%