Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,291.95 -122.34 (-0.43%) CMC Crypto 200
621.79 +7.58 (+1.23%)
General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230519C00020000 | 2023-03-21 12:57PM EDT | 20.00 | 15.40 | 16.75 | 16.90 | 0.00 | - | - | 110 | 94.92% |
| GM230519C00021000 | 2023-03-01 12:09PM EDT | 21.00 | 18.20 | 15.75 | 15.95 | 0.00 | - | - | 13 | 91.02% |
| GM230519C00023000 | 2023-02-28 11:44AM EDT | 23.00 | 15.87 | 13.80 | 14.00 | 0.00 | - | - | 1 | 82.42% |
| GM230519C00025000 | 2023-03-31 11:38AM EDT | 25.00 | 11.75 | 11.85 | 12.00 | +1.50 | +14.63% | 2 | 7 | 71.88% |
| GM230519C00027000 | 2023-03-21 9:44AM EDT | 27.00 | 8.17 | 9.90 | 10.10 | 0.00 | - | - | 4 | 64.16% |
| GM230519C00028000 | 2023-03-13 10:30AM EDT | 28.00 | 8.00 | 9.00 | 9.15 | 0.00 | - | - | 25 | 61.72% |
| GM230519C00029000 | 2023-03-17 1:10PM EDT | 29.00 | 5.56 | 8.05 | 8.20 | 0.00 | - | - | 5 | 57.62% |
| GM230519C00030000 | 2023-03-30 11:19AM EDT | 30.00 | 6.81 | 7.15 | 7.30 | 0.00 | - | 9 | 140 | 55.13% |
| GM230519C00031000 | 2023-03-29 2:55PM EDT | 31.00 | 5.40 | 6.25 | 6.40 | 0.00 | - | 2 | 28 | 51.95% |
| GM230519C00032000 | 2023-03-28 11:45AM EDT | 32.00 | 3.80 | 5.40 | 5.55 | 0.00 | - | 13 | 200 | 51.61% |
| GM230519C00033000 | 2023-03-31 10:40AM EDT | 33.00 | 4.40 | 4.60 | 4.75 | +0.19 | +4.51% | 3 | 343 | 49.51% |
| GM230519C00034000 | 2023-03-31 3:55PM EDT | 34.00 | 3.90 | 3.85 | 4.00 | +0.45 | +13.04% | 28 | 1,272 | 47.56% |
| GM230519C00035000 | 2023-03-31 3:54PM EDT | 35.00 | 3.15 | 3.15 | 3.25 | +0.36 | +12.90% | 29 | 2,908 | 44.68% |
| GM230519C00036000 | 2023-03-31 3:47PM EDT | 36.00 | 2.46 | 2.56 | 2.63 | +0.17 | +7.42% | 6 | 1,770 | 43.29% |
| GM230519C00037000 | 2023-03-31 3:56PM EDT | 37.00 | 2.04 | 2.01 | 2.07 | +0.31 | +17.92% | 103 | 10,890 | 41.80% |
| GM230519C00038000 | 2023-03-31 3:58PM EDT | 38.00 | 1.58 | 1.54 | 1.60 | +0.25 | +18.80% | 55 | 6,807 | 40.72% |
| GM230519C00039000 | 2023-03-31 3:59PM EDT | 39.00 | 1.17 | 1.16 | 1.20 | +0.15 | +14.71% | 28 | 2,418 | 39.60% |
| GM230519C00040000 | 2023-03-31 3:54PM EDT | 40.00 | 0.86 | 0.85 | 0.90 | +0.14 | +19.44% | 279 | 7,161 | 39.11% |
| GM230519C00041000 | 2023-03-31 3:54PM EDT | 41.00 | 0.60 | 0.61 | 0.65 | +0.05 | +9.09% | 50 | 7,878 | 38.43% |
| GM230519C00042000 | 2023-03-31 3:55PM EDT | 42.00 | 0.44 | 0.43 | 0.46 | +0.04 | +10.00% | 56 | 3,892 | 37.84% |
| GM230519C00043000 | 2023-03-31 3:47PM EDT | 43.00 | 0.29 | 0.30 | 0.33 | +0.01 | +3.57% | 11 | 3,245 | 37.79% |
| GM230519C00044000 | 2023-03-31 3:15PM EDT | 44.00 | 0.20 | 0.21 | 0.24 | 0.00 | - | 3 | 8,215 | 37.99% |
| GM230519C00045000 | 2023-03-31 3:58PM EDT | 45.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 169 | 9,019 | 37.50% |
| GM230519C00046000 | 2023-03-29 12:35PM EDT | 46.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 68 | 1,319 | 38.67% |
| GM230519C00047000 | 2023-03-31 10:40AM EDT | 47.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1 | 632 | 38.67% |
| GM230519C00048000 | 2023-03-29 11:43AM EDT | 48.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 584 | 39.45% |
| GM230519C00049000 | 2023-03-17 12:48PM EDT | 49.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | - | 945 | 40.82% |
| GM230519C00050000 | 2023-03-31 10:57AM EDT | 50.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 2,277 | 41.99% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230519P00020000 | 2023-03-21 9:30AM EDT | 20.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 66 | 70.31% |
| GM230519P00021000 | 2023-03-30 12:00PM EDT | 21.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 23 | 68.75% |
| GM230519P00022000 | 2023-03-30 11:38AM EDT | 22.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 305 | 66.02% |
| GM230519P00023000 | 2023-03-29 9:30AM EDT | 23.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 3 | 23 | 62.89% |
| GM230519P00024000 | 2023-03-27 11:44AM EDT | 24.00 | 0.17 | 0.05 | 0.07 | 0.00 | - | - | 66 | 59.77% |
| GM230519P00025000 | 2023-03-29 3:21PM EDT | 25.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 2 | 229 | 58.01% |
| GM230519P00026000 | 2023-03-31 3:51PM EDT | 26.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 2 | 702 | 55.47% |
| GM230519P00027000 | 2023-03-31 2:58PM EDT | 27.00 | 0.17 | 0.13 | 0.16 | -0.02 | -10.53% | 9 | 1,198 | 53.22% |
| GM230519P00028000 | 2023-03-30 3:29PM EDT | 28.00 | 0.26 | 0.18 | 0.20 | 0.00 | - | 54 | 1,678 | 50.98% |
| GM230519P00029000 | 2023-03-31 3:45PM EDT | 29.00 | 0.27 | 0.24 | 0.27 | -0.06 | -18.18% | 13 | 1,130 | 50.00% |
| GM230519P00030000 | 2023-03-31 3:51PM EDT | 30.00 | 0.36 | 0.33 | 0.35 | -0.09 | -20.00% | 27 | 4,732 | 47.85% |
| GM230519P00031000 | 2023-03-31 3:18PM EDT | 31.00 | 0.49 | 0.42 | 0.47 | -0.10 | -16.95% | 13 | 1,104 | 46.34% |
| GM230519P00032000 | 2023-03-31 3:53PM EDT | 32.00 | 0.62 | 0.58 | 0.61 | -0.15 | -19.48% | 27 | 4,153 | 44.43% |
| GM230519P00033000 | 2023-03-31 3:51PM EDT | 33.00 | 0.81 | 0.76 | 0.80 | -0.18 | -18.18% | 138 | 6,885 | 42.92% |
| GM230519P00034000 | 2023-03-31 3:43PM EDT | 34.00 | 1.08 | 1.00 | 1.05 | -0.19 | -14.96% | 12 | 2,305 | 41.65% |
| GM230519P00035000 | 2023-03-31 3:58PM EDT | 35.00 | 1.30 | 1.30 | 1.35 | -0.34 | -20.73% | 463 | 2,991 | 40.23% |
| GM230519P00036000 | 2023-03-31 1:12PM EDT | 36.00 | 1.88 | 1.68 | 1.72 | -0.15 | -7.39% | 55 | 3,304 | 38.87% |
| GM230519P00037000 | 2023-03-31 3:45PM EDT | 37.00 | 2.25 | 2.12 | 2.17 | -0.28 | -11.07% | 422 | 1,239 | 37.67% |
| GM230519P00038000 | 2023-03-31 12:35PM EDT | 38.00 | 2.73 | 2.65 | 2.70 | -0.42 | -13.33% | 235 | 2,594 | 36.50% |
| GM230519P00039000 | 2023-03-31 3:55PM EDT | 39.00 | 3.35 | 3.20 | 3.35 | -1.00 | -22.99% | 7 | 3,171 | 36.18% |
| GM230519P00040000 | 2023-03-31 11:24AM EDT | 40.00 | 4.13 | 3.90 | 4.05 | -1.70 | -29.16% | 1 | 2,811 | 35.35% |
| GM230519P00041000 | 2023-03-31 3:29PM EDT | 41.00 | 4.91 | 4.65 | 4.85 | -0.52 | -9.58% | 6 | 2,718 | 35.40% |
| GM230519P00042000 | 2023-03-30 10:03AM EDT | 42.00 | 5.80 | 5.45 | 5.65 | 0.00 | - | 2 | 1,349 | 33.94% |
| GM230519P00043000 | 2023-03-21 11:45AM EDT | 43.00 | 7.98 | 6.35 | 6.55 | 0.00 | - | - | 519 | 34.08% |
| GM230519P00044000 | 2023-03-20 1:18PM EDT | 44.00 | 9.90 | 7.25 | 7.50 | 0.00 | - | - | 186 | 35.35% |
| GM230519P00045000 | 2023-03-21 1:28PM EDT | 45.00 | 9.80 | 8.20 | 8.50 | 0.00 | - | - | 154 | 38.57% |
| GM230519P00046000 | 2023-03-10 11:29AM EDT | 46.00 | 9.01 | 9.15 | 9.45 | 0.00 | - | - | 58 | 38.77% |
| GM230519P00048000 | 2023-03-09 11:07AM EDT | 48.00 | 8.70 | 11.15 | 11.55 | 0.00 | - | - | 0 | 50.00% |
| GM230519P00049000 | 2023-03-17 10:45AM EDT | 49.00 | 15.60 | 12.15 | 12.50 | 0.00 | - | - | 0 | 50.10% |
| GM230519P00050000 | 2023-03-16 2:08PM EDT | 50.00 | 15.47 | 13.15 | 13.55 | 0.00 | - | - | 0 | 55.57% |
© 2023 Yahoo. All rights reserved.
