Singapore Markets open in 2 hrs 54 mins
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,948.72 +11.75 (+0.30%) Dow
32,105.25 +75.14 (+0.23%) Nasdaq
11,787.40 +117.44 (+1.01%) BTC-USD
28,197.12 +1,043.09 (+3.84%) CMC Crypto 200
616.80 +19.34 (+3.24%)
General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616C00018000 | 2022-08-05 2:28PM EDT | 18.00 | 18.75 | 21.25 | 21.45 | 0.00 | - | - | 78 | 260.74% |
| GM230616C00020000 | 2022-08-11 12:35PM EDT | 20.00 | 19.60 | 19.45 | 19.75 | +2.25 | +12.97% | 6 | 29 | 237.35% |
| GM230616C00023000 | 2022-08-02 11:58AM EDT | 23.00 | 15.35 | 16.80 | 17.10 | 0.00 | - | 2 | 31 | 206.06% |
| GM230616C00025000 | 2022-08-09 1:44PM EDT | 25.00 | 13.15 | 15.20 | 15.45 | 0.00 | - | 5 | 11 | 190.33% |
| GM230616C00028000 | 2022-08-05 10:58AM EDT | 28.00 | 10.65 | 12.80 | 12.95 | 0.00 | - | 8 | 23 | 167.87% |
| GM230616C00030000 | 2022-08-10 3:18PM EDT | 30.00 | 10.86 | 11.30 | 11.50 | +0.16 | +1.50% | 25 | 449 | 156.35% |
| GM230616C00033000 | 2022-08-11 12:34PM EDT | 33.00 | 9.45 | 9.30 | 9.40 | +1.45 | +18.13% | 2 | 475 | 141.63% |
| GM230616C00035000 | 2022-08-11 12:34PM EDT | 35.00 | 8.20 | 8.05 | 8.15 | +1.52 | +22.75% | 12 | 1,276 | 133.25% |
| GM230616C00037000 | 2022-08-10 1:17PM EDT | 37.00 | 6.57 | 6.90 | 7.05 | +0.84 | +14.66% | 2 | 3,174 | 126.22% |
| GM230616C00040000 | 2022-08-11 12:48PM EDT | 40.00 | 5.50 | 5.45 | 5.60 | +1.20 | +27.91% | 21 | 1,949 | 117.85% |
| GM230616C00042000 | 2022-08-10 12:46PM EDT | 42.00 | 4.34 | 4.60 | 4.70 | +0.39 | +9.87% | 42 | 924 | 112.55% |
| GM230616C00045000 | 2022-08-11 12:48PM EDT | 45.00 | 3.57 | 3.50 | 3.65 | +0.87 | +32.22% | 32 | 1,232 | 106.45% |
| GM230616C00047000 | 2022-08-10 2:16PM EDT | 47.00 | 2.75 | 2.92 | 2.99 | +0.55 | +25.00% | 20 | 454 | 102.66% |
| GM230616C00050000 | 2022-08-11 1:00PM EDT | 50.00 | 2.22 | 2.20 | 2.26 | +0.53 | +31.36% | 7 | 2,881 | 98.51% |
| GM230616C00055000 | 2022-08-11 12:05PM EDT | 55.00 | 1.30 | 1.32 | 1.38 | +0.32 | +32.65% | 3 | 613 | 92.82% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616P00018000 | 2022-08-11 10:47AM EDT | 18.00 | 0.33 | 0.30 | 0.38 | -0.09 | -21.43% | 5 | 62 | 88.96% |
| GM230616P00020000 | 2022-08-11 10:47AM EDT | 20.00 | 0.47 | 0.42 | 0.49 | -0.30 | -38.96% | 4 | 185 | 82.23% |
| GM230616P00023000 | 2022-08-11 10:48AM EDT | 23.00 | 0.78 | 0.74 | 0.79 | -0.18 | -18.75% | 2 | 194 | 75.29% |
| GM230616P00025000 | 2022-08-11 9:47AM EDT | 25.00 | 1.00 | 1.01 | 1.07 | -0.22 | -18.03% | 4 | 551 | 70.70% |
| GM230616P00028000 | 2022-08-10 2:29PM EDT | 28.00 | 1.65 | 1.55 | 1.61 | -0.18 | -9.84% | 5 | 275 | 63.62% |
| GM230616P00030000 | 2022-08-11 11:16AM EDT | 30.00 | 2.09 | 2.01 | 2.08 | -0.37 | -15.04% | 1 | 1,642 | 58.79% |
| GM230616P00033000 | 2022-08-10 2:49PM EDT | 33.00 | 3.01 | 2.90 | 2.96 | -0.24 | -7.38% | 20 | 1,653 | 51.00% |
| GM230616P00035000 | 2022-08-10 2:47PM EDT | 35.00 | 3.79 | 3.60 | 3.70 | -0.21 | -5.25% | 15 | 3,036 | 45.61% |
| GM230616P00037000 | 2022-08-10 2:45PM EDT | 37.00 | 4.67 | 4.45 | 4.55 | -0.63 | -11.89% | 1 | 4,055 | 38.09% |
| GM230616P00040000 | 2022-08-10 11:03AM EDT | 40.00 | 6.04 | 5.90 | 6.00 | -0.42 | -6.50% | 2 | 1,888 | 0.00% |
| GM230616P00042000 | 2022-08-01 11:52AM EDT | 42.00 | 8.00 | 7.05 | 7.15 | 0.00 | - | - | 109 | 0.00% |
| GM230616P00045000 | 2022-08-04 12:36PM EDT | 45.00 | 10.40 | 8.90 | 9.00 | 0.00 | - | - | 56 | 0.00% |
| GM230616P00047000 | 2022-08-01 10:07AM EDT | 47.00 | 11.80 | 10.25 | 10.45 | 0.00 | - | - | 29 | 0.00% |
| GM230616P00050000 | 2022-08-05 3:26PM EDT | 50.00 | 14.75 | 12.55 | 12.75 | 0.00 | - | - | 97 | 0.00% |
| GM230616P00055000 | 2022-08-08 12:23PM EDT | 55.00 | 17.98 | 16.75 | 17.00 | 0.00 | - | - | 73 | 0.00% |
© 2023 Yahoo. All rights reserved.
