Singapore markets open in 2 hours 50 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.15 (-1.60%) Bitcoin USD
27,220.21 -843.87 (-3.01%) CMC Crypto 200
593.68 -22.27 (-3.62%)
General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230915C00020000 | 2023-03-15 12:55PM EDT | 20.00 | 14.60 | 14.55 | 14.90 | 0.00 | - | 3 | 0 | 64.50% |
| GM230915C00022000 | 2023-03-22 12:01PM EDT | 22.00 | 13.60 | 12.75 | 13.10 | -4.50 | -24.86% | 25 | 35 | 60.16% |
| GM230915C00023000 | 2023-03-22 9:40AM EDT | 23.00 | 12.95 | 11.85 | 12.10 | +0.05 | +0.39% | 3 | 55 | 56.64% |
| GM230915C00024000 | 2023-03-22 9:54AM EDT | 24.00 | 12.05 | 11.10 | 11.25 | +1.40 | +13.15% | 8 | 35 | 56.06% |
| GM230915C00025000 | 2023-03-22 11:43AM EDT | 25.00 | 11.05 | 10.25 | 10.40 | -0.30 | -2.64% | 2 | 55 | 54.15% |
| GM230915C00026000 | 2023-03-22 11:29AM EDT | 26.00 | 10.25 | 9.45 | 9.60 | +0.60 | +6.22% | 16 | 52 | 52.83% |
| GM230915C00027000 | 2023-03-21 11:19AM EDT | 27.00 | 9.75 | 8.65 | 8.80 | 0.00 | - | 3 | 56 | 51.22% |
| GM230915C00028000 | 2023-03-22 9:40AM EDT | 28.00 | 8.85 | 7.90 | 8.05 | +0.20 | +2.31% | 3 | 32 | 50.00% |
| GM230915C00029000 | 2023-03-22 11:53AM EDT | 29.00 | 7.90 | 7.10 | 7.30 | -0.23 | -2.83% | 2 | 0 | 49.44% |
| GM230915C00030000 | 2023-03-21 10:40AM EDT | 30.00 | 7.40 | 6.45 | 6.65 | 0.00 | - | 10 | 116 | 48.78% |
| GM230915C00031000 | 2023-03-22 12:07PM EDT | 31.00 | 6.45 | 5.80 | 6.00 | -0.24 | -3.59% | 178 | 0 | 47.75% |
| GM230915C00032000 | 2023-03-22 12:07PM EDT | 32.00 | 5.80 | 5.20 | 5.35 | -0.20 | -3.33% | 730 | 298 | 46.36% |
| GM230915C00033000 | 2023-03-22 12:15PM EDT | 33.00 | 5.20 | 4.55 | 4.75 | -0.20 | -3.70% | 188 | 259 | 45.19% |
| GM230915C00034000 | 2023-03-22 11:47AM EDT | 34.00 | 4.65 | 4.10 | 4.20 | -0.20 | -4.12% | 90 | 897 | 44.21% |
| GM230915C00035000 | 2023-03-22 2:35PM EDT | 35.00 | 4.05 | 3.60 | 3.70 | -0.25 | -5.81% | 44 | 1,146 | 43.38% |
| GM230915C00036000 | 2023-03-22 3:14PM EDT | 36.00 | 3.45 | 3.15 | 3.25 | -0.35 | -9.21% | 10 | 0 | 42.73% |
| GM230915C00037000 | 2023-03-22 3:15PM EDT | 37.00 | 3.05 | 2.69 | 2.84 | -0.30 | -8.96% | 66 | 554 | 42.09% |
| GM230915C00038000 | 2023-03-22 1:54PM EDT | 38.00 | 2.75 | 2.33 | 2.46 | -0.16 | -5.50% | 38 | 1,117 | 41.41% |
| GM230915C00039000 | 2023-03-22 11:22AM EDT | 39.00 | 2.50 | 2.05 | 2.17 | -0.03 | -1.19% | 2 | 548 | 41.36% |
| GM230915C00040000 | 2023-03-22 3:21PM EDT | 40.00 | 1.99 | 1.74 | 1.82 | -0.13 | -6.13% | 2,087 | 2,310 | 40.26% |
| GM230915C00041000 | 2023-03-22 2:12PM EDT | 41.00 | 1.82 | 1.49 | 1.55 | -0.07 | -3.70% | 175 | 0 | 39.72% |
| GM230915C00042000 | 2023-03-22 3:32PM EDT | 42.00 | 1.45 | 1.26 | 1.31 | -0.17 | -10.49% | 5,525 | 1,016 | 39.16% |
| GM230915C00043000 | 2023-03-21 3:21PM EDT | 43.00 | 1.36 | 1.06 | 1.12 | 0.00 | - | 23 | 0 | 38.92% |
| GM230915C00044000 | 2023-03-22 3:55PM EDT | 44.00 | 0.92 | 0.89 | 0.96 | -0.28 | -23.33% | 14 | 970 | 38.77% |
| GM230915C00045000 | 2023-03-22 2:53PM EDT | 45.00 | 0.94 | 0.73 | 0.80 | -0.06 | -6.00% | 58 | 3,880 | 38.31% |
| GM230915C00046000 | 2023-03-22 11:44AM EDT | 46.00 | 0.80 | 0.63 | 0.72 | +0.15 | +23.08% | 5 | 301 | 38.84% |
| GM230915C00047000 | 2023-03-22 2:58PM EDT | 47.00 | 0.65 | 0.53 | 0.57 | +0.09 | +16.07% | 21 | 0 | 37.92% |
| GM230915C00048000 | 2023-03-20 12:39PM EDT | 48.00 | 0.47 | 0.44 | 0.51 | 0.00 | - | 8 | 195 | 38.38% |
| GM230915C00050000 | 2023-03-22 2:12PM EDT | 50.00 | 0.41 | 0.31 | 0.36 | 0.00 | - | 1 | 3,234 | 38.04% |
| GM230915C00055000 | 2023-03-22 11:16AM EDT | 55.00 | 0.19 | 0.10 | 0.20 | +0.01 | +5.56% | 2 | 1,168 | 39.60% |
| GM230915C00060000 | 2023-03-17 2:01PM EDT | 60.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 200 | 768 | 40.72% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230915P00020000 | 2023-03-20 12:20PM EDT | 20.00 | 0.36 | 0.26 | 0.37 | 0.00 | - | 11 | 131 | 52.73% |
| GM230915P00022000 | 2023-03-21 1:48PM EDT | 22.00 | 0.39 | 0.44 | 0.49 | 0.00 | - | 7 | 0 | 50.39% |
| GM230915P00023000 | 2023-03-17 9:49AM EDT | 23.00 | 0.63 | 0.55 | 0.59 | 0.00 | - | 17 | 0 | 48.93% |
| GM230915P00024000 | 2023-03-22 12:58PM EDT | 24.00 | 0.65 | 0.66 | 0.71 | -0.09 | -12.16% | 1 | 0 | 47.61% |
| GM230915P00025000 | 2023-03-22 10:22AM EDT | 25.00 | 0.73 | 0.81 | 0.86 | -0.22 | -23.16% | 2 | 2,868 | 46.53% |
| GM230915P00026000 | 2023-03-22 3:55PM EDT | 26.00 | 1.00 | 0.97 | 1.05 | -0.06 | -5.66% | 63 | 517 | 45.80% |
| GM230915P00027000 | 2023-03-22 3:52PM EDT | 27.00 | 1.17 | 1.16 | 1.22 | -0.17 | -12.69% | 5 | 10,688 | 44.29% |
| GM230915P00028000 | 2023-03-17 12:59PM EDT | 28.00 | 1.70 | 1.38 | 1.47 | 0.00 | - | 6 | 0 | 43.60% |
| GM230915P00029000 | 2023-03-20 9:57AM EDT | 29.00 | 1.86 | 1.63 | 1.70 | 0.00 | - | 2 | 907 | 42.24% |
| GM230915P00030000 | 2023-03-22 3:56PM EDT | 30.00 | 1.95 | 1.94 | 1.99 | +0.20 | +11.43% | 82 | 4,739 | 41.28% |
| GM230915P00031000 | 2023-03-22 12:52PM EDT | 31.00 | 2.10 | 2.23 | 2.32 | +0.05 | +2.44% | 16 | 1,271 | 40.38% |
| GM230915P00032000 | 2023-03-22 3:24PM EDT | 32.00 | 2.40 | 2.63 | 2.69 | +0.09 | +3.90% | 103 | 0 | 39.53% |
| GM230915P00033000 | 2023-03-22 3:44PM EDT | 33.00 | 3.00 | 2.98 | 3.10 | +0.31 | +11.52% | 96 | 5,435 | 38.67% |
| GM230915P00034000 | 2023-03-22 3:21PM EDT | 34.00 | 3.15 | 3.45 | 3.55 | +0.10 | +3.28% | 180 | 2,859 | 37.84% |
| GM230915P00035000 | 2023-03-22 3:21PM EDT | 35.00 | 3.60 | 3.95 | 4.05 | +0.05 | +1.41% | 78 | 0 | 37.07% |
| GM230915P00036000 | 2023-03-22 3:31PM EDT | 36.00 | 4.15 | 4.45 | 4.60 | +0.05 | +1.22% | 201 | 1,210 | 36.40% |
| GM230915P00037000 | 2023-03-22 3:31PM EDT | 37.00 | 4.70 | 5.05 | 5.15 | +0.10 | +2.17% | 111 | 2,413 | 35.25% |
| GM230915P00038000 | 2023-03-22 3:20PM EDT | 38.00 | 5.30 | 5.65 | 5.80 | +0.20 | +3.92% | 43 | 0 | 34.74% |
| GM230915P00039000 | 2023-03-22 3:38PM EDT | 39.00 | 6.08 | 6.35 | 6.45 | +0.33 | +5.74% | 436 | 0 | 33.77% |
| GM230915P00040000 | 2023-03-22 12:46PM EDT | 40.00 | 6.60 | 7.05 | 7.15 | +0.15 | +2.33% | 758 | 1,415 | 32.86% |
| GM230915P00041000 | 2023-03-22 2:16PM EDT | 41.00 | 7.30 | 7.70 | 8.05 | -0.10 | -1.35% | 68 | 347 | 34.08% |
| GM230915P00042000 | 2023-03-21 9:36AM EDT | 42.00 | 8.05 | 8.55 | 8.75 | 0.00 | - | 38 | 563 | 32.23% |
| GM230915P00043000 | 2023-03-17 2:55PM EDT | 43.00 | 10.10 | 9.30 | 9.60 | 0.00 | - | 3 | 75 | 32.01% |
| GM230915P00044000 | 2023-03-10 11:00AM EDT | 44.00 | 7.95 | 10.15 | 10.45 | 0.00 | - | 3 | 99 | 31.35% |
| GM230915P00045000 | 2023-03-21 3:24PM EDT | 45.00 | 10.38 | 11.10 | 11.25 | 0.00 | - | 1 | 0 | 28.96% |
| GM230915P00046000 | 2023-02-24 10:42AM EDT | 46.00 | 8.15 | 12.00 | 12.15 | 0.00 | - | 3 | 0 | 27.83% |
| GM230915P00047000 | 2023-02-23 12:17PM EDT | 47.00 | 8.76 | 12.90 | 13.15 | 0.00 | - | 1 | 76 | 29.35% |
| GM230915P00048000 | 2023-03-01 12:09PM EDT | 48.00 | 9.65 | 13.85 | 14.10 | 0.00 | - | 4 | 59 | 29.05% |
| GM230915P00050000 | 2023-03-01 12:08PM EDT | 50.00 | 11.35 | 15.80 | 16.05 | 0.00 | - | 13 | 0 | 29.49% |
| GM230915P00060000 | 2023-02-22 3:38PM EDT | 60.00 | 19.19 | 25.75 | 26.20 | 0.00 | - | 2 | 3 | 47.02% |
© 2023 Yahoo. All rights reserved.
