Singapore markets close in 13 minutes
Straits Times Index
3,385.99 +5.15 (+0.15%) Nikkei
27,606.46 -79.01 (-0.29%) Hang Seng
21,283.52 -15.18 (-0.07%) FTSE 100
7,909.25 +44.54 (+0.57%) BTC-USD
23,208.06 +293.32 (+1.28%) CMC Crypto 200
535.24 +9.28 (+1.77%)
General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210C00023000 | 2023-02-03 2:30PM EST | 23.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230210C00024000 | 2023-01-31 11:00AM EST | 24.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230210C00025000 | 2023-02-02 2:58PM EST | 25.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230210C00026000 | 2023-01-10 3:06PM EST | 26.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230210C00027000 | 2023-01-31 10:32AM EST | 27.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230210C00028000 | 2023-01-31 10:31AM EST | 28.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230210C00029000 | 2023-01-31 3:35PM EST | 29.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM230210C00030000 | 2023-02-02 2:58PM EST | 30.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM230210C00030500 | 2023-02-02 1:25PM EST | 30.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM230210C00031000 | 2023-02-06 12:42PM EST | 31.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230210C00031500 | 2023-02-02 1:37PM EST | 31.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230210C00032000 | 2023-01-31 2:32PM EST | 32.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GM230210C00032500 | 2023-02-07 2:12PM EST | 32.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM230210C00033000 | 2023-02-07 2:12PM EST | 33.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM230210C00033500 | 2023-02-07 2:32PM EST | 33.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM230210C00034000 | 2023-02-07 1:56PM EST | 34.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM230210C00034500 | 2023-02-07 2:08PM EST | 34.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM230210C00035000 | 2023-02-07 1:59PM EST | 35.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GM230210C00035500 | 2023-02-07 2:04PM EST | 35.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM230210C00036000 | 2023-02-07 1:56PM EST | 36.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM230210C00036500 | 2023-02-07 2:10PM EST | 36.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM230210C00037000 | 2023-02-07 2:20PM EST | 37.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM230210C00037500 | 2023-02-07 2:05PM EST | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM230210C00038000 | 2023-02-07 3:12PM EST | 38.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GM230210C00038500 | 2023-02-07 1:36PM EST | 38.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM230210C00039000 | 2023-02-07 1:44PM EST | 39.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| GM230210C00039500 | 2023-02-07 2:40PM EST | 39.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM230210C00040000 | 2023-02-07 3:30PM EST | 40.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| GM230210C00040500 | 2023-02-07 2:50PM EST | 40.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| GM230210C00041000 | 2023-02-07 3:59PM EST | 41.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| GM230210C00041500 | 2023-02-07 3:59PM EST | 41.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,487 | 0 | 0.78% |
| GM230210C00042000 | 2023-02-07 3:58PM EST | 42.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 6.25% |
| GM230210C00042500 | 2023-02-07 3:56PM EST | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| GM230210C00043000 | 2023-02-07 3:57PM EST | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| GM230210C00043500 | 2023-02-07 3:55PM EST | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| GM230210C00044000 | 2023-02-07 2:15PM EST | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| GM230210C00044500 | 2023-02-07 3:42PM EST | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GM230210C00045000 | 2023-02-07 3:48PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| GM230210C00045500 | 2023-02-06 12:28PM EST | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GM230210C00046000 | 2023-02-07 12:01PM EST | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| GM230210C00046500 | 2023-02-03 3:58PM EST | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| GM230210C00047000 | 2023-02-07 10:52AM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GM230210C00048000 | 2023-02-06 11:00AM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM230210C00050000 | 2023-02-06 3:53PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210P00023000 | 2023-01-06 9:58AM EST | 23.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 0 | 320.31% |
| GM230210P00025000 | 2023-01-06 2:55PM EST | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 74 | 2 | 225.00% |
| GM230210P00026000 | 2023-01-20 2:58PM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GM230210P00027000 | 2023-02-07 2:15PM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GM230210P00028000 | 2023-01-27 3:24PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GM230210P00029000 | 2023-01-30 12:18PM EST | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM230210P00030000 | 2023-01-30 3:38PM EST | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 50.00% |
| GM230210P00030500 | 2023-01-31 10:49AM EST | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GM230210P00031000 | 2023-02-06 9:55AM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GM230210P00031500 | 2023-01-31 11:29AM EST | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GM230210P00032000 | 2023-02-02 9:35AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM230210P00032500 | 2023-02-07 2:44PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GM230210P00033000 | 2023-02-07 2:32PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| GM230210P00033500 | 2023-02-07 2:27PM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GM230210P00034000 | 2023-02-07 2:39PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GM230210P00034500 | 2023-02-07 2:32PM EST | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GM230210P00035000 | 2023-02-07 2:35PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GM230210P00035500 | 2023-02-07 2:38PM EST | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GM230210P00036000 | 2023-02-07 2:36PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 50.00% |
| GM230210P00036500 | 2023-02-07 2:37PM EST | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| GM230210P00037000 | 2023-02-07 2:55PM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GM230210P00037500 | 2023-02-07 3:35PM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GM230210P00038000 | 2023-02-07 3:53PM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| GM230210P00038500 | 2023-02-07 3:51PM EST | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| GM230210P00039000 | 2023-02-07 3:59PM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GM230210P00039500 | 2023-02-07 3:07PM EST | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| GM230210P00040000 | 2023-02-07 3:59PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| GM230210P00040500 | 2023-02-07 3:53PM EST | 40.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| GM230210P00041000 | 2023-02-07 3:57PM EST | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 3.13% |
| GM230210P00041500 | 2023-02-07 3:48PM EST | 41.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| GM230210P00042000 | 2023-02-07 3:24PM EST | 42.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| GM230210P00042500 | 2023-02-07 1:44PM EST | 42.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GM230210P00043000 | 2023-02-07 2:34PM EST | 43.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GM230210P00043500 | 2023-02-07 1:55PM EST | 43.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM230210P00044000 | 2023-02-06 10:57AM EST | 44.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM230210P00044500 | 2023-02-07 1:30PM EST | 44.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230210P00045000 | 2023-02-07 1:27PM EST | 45.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM230210P00046000 | 2023-02-07 11:45AM EST | 46.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM230210P00046500 | 2023-02-03 2:30PM EST | 46.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230210P00047000 | 2023-01-31 11:23AM EST | 47.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230210P00048000 | 2023-02-07 9:35AM EST | 48.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
