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
28,459.19 +671.92 (+2.42%) 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:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231020C00018000 | 2023-03-31 12:47PM EDT | 18.00 | 18.75 | 19.05 | 19.45 | +2.85 | +17.92% | 1 | 46 | 71.68% |
| GM231020C00020000 | 2023-03-30 1:20PM EDT | 20.00 | 16.75 | 17.25 | 17.55 | 0.00 | - | 100 | 199 | 66.89% |
| GM231020C00023000 | 2023-03-31 12:38PM EDT | 23.00 | 14.35 | 14.45 | 14.75 | +0.35 | +2.50% | 1 | 87 | 58.72% |
| GM231020C00025000 | 2023-03-27 10:36AM EDT | 25.00 | 10.40 | 12.75 | 13.05 | 0.00 | - | - | 82 | 56.10% |
| GM231020C00028000 | 2023-03-31 1:27PM EDT | 28.00 | 10.05 | 10.25 | 10.50 | +1.65 | +19.64% | 32 | 146 | 50.98% |
| GM231020C00030000 | 2023-03-31 12:54PM EDT | 30.00 | 8.50 | 8.75 | 9.00 | +1.64 | +23.91% | 9 | 914 | 50.46% |
| GM231020C00033000 | 2023-03-31 2:15PM EDT | 33.00 | 6.45 | 6.55 | 6.85 | -0.05 | -0.77% | 6 | 268 | 46.44% |
| GM231020C00035000 | 2023-03-30 9:33AM EDT | 35.00 | 5.25 | 5.35 | 5.60 | 0.00 | - | 73 | 466 | 44.40% |
| GM231020C00037000 | 2023-03-30 9:32AM EDT | 37.00 | 4.20 | 4.30 | 4.45 | 0.00 | - | 7 | 281 | 42.21% |
| GM231020C00040000 | 2023-03-31 12:54PM EDT | 40.00 | 2.82 | 2.98 | 3.10 | +0.14 | +5.22% | 1 | 2,278 | 40.23% |
| GM231020C00042000 | 2023-03-31 1:22PM EDT | 42.00 | 2.11 | 2.25 | 2.37 | +0.05 | +2.43% | 69 | 2,718 | 39.01% |
| GM231020C00045000 | 2023-03-31 3:15PM EDT | 45.00 | 1.39 | 1.39 | 1.50 | +0.04 | +2.96% | 97 | 1,866 | 37.16% |
| GM231020C00047000 | 2023-03-31 3:18PM EDT | 47.00 | 1.01 | 1.03 | 1.14 | -0.05 | -4.72% | 6 | 841 | 36.91% |
| GM231020C00050000 | 2023-03-31 2:50PM EDT | 50.00 | 0.60 | 0.63 | 0.68 | 0.00 | - | 323 | 3,379 | 35.62% |
| GM231020C00055000 | 2023-03-23 3:18PM EDT | 55.00 | 0.20 | 0.27 | 0.31 | 0.00 | - | - | 1,837 | 35.16% |
| GM231020C00060000 | 2023-03-23 2:14PM EDT | 60.00 | 0.10 | 0.09 | 0.22 | 0.00 | - | - | 1,344 | 37.99% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231020P00018000 | 2023-03-30 1:53PM EDT | 18.00 | 0.22 | 0.16 | 0.21 | 0.00 | - | 200 | 693 | 55.66% |
| GM231020P00020000 | 2023-03-23 2:12PM EDT | 20.00 | 0.46 | 0.25 | 0.35 | 0.00 | - | - | 56 | 53.61% |
| GM231020P00023000 | 2023-03-23 3:07PM EDT | 23.00 | 0.89 | 0.47 | 0.52 | 0.00 | - | - | 157 | 49.51% |
| GM231020P00025000 | 2023-03-30 10:41AM EDT | 25.00 | 0.73 | 0.66 | 0.72 | 0.00 | - | 1,053 | 3,104 | 46.78% |
| GM231020P00028000 | 2023-03-30 11:46AM EDT | 28.00 | 1.22 | 1.12 | 1.17 | 0.00 | - | 1,724 | 2,956 | 43.51% |
| GM231020P00030000 | 2023-03-31 11:46AM EDT | 30.00 | 1.58 | 1.53 | 1.58 | -0.07 | -4.24% | 6 | 2,732 | 41.43% |
| GM231020P00033000 | 2023-03-30 12:44PM EDT | 33.00 | 2.62 | 2.33 | 2.43 | 0.00 | - | 130 | 2,873 | 38.81% |
| GM231020P00035000 | 2023-03-31 9:36AM EDT | 35.00 | 3.30 | 3.00 | 3.15 | -0.07 | -2.08% | 50 | 2,314 | 37.01% |
| GM231020P00037000 | 2023-03-29 1:35PM EDT | 37.00 | 4.60 | 3.90 | 4.00 | 0.00 | - | 91 | 442 | 35.13% |
| GM231020P00040000 | 2023-03-31 9:59AM EDT | 40.00 | 5.80 | 5.45 | 5.60 | -0.05 | -0.85% | 31 | 2,455 | 32.59% |
| GM231020P00042000 | 2023-03-29 2:45PM EDT | 42.00 | 7.70 | 6.70 | 7.05 | 0.00 | - | 18 | 219 | 32.74% |
| GM231020P00045000 | 2023-03-30 10:00AM EDT | 45.00 | 9.25 | 8.90 | 9.20 | 0.00 | - | 4 | 413 | 29.93% |
| GM231020P00047000 | 2023-03-23 2:38PM EDT | 47.00 | 13.60 | 10.55 | 10.90 | 0.00 | - | - | 93 | 29.35% |
| GM231020P00050000 | 2023-03-13 3:17PM EDT | 50.00 | 14.05 | 13.20 | 13.60 | 0.00 | - | - | 0 | 28.27% |
© 2023 Yahoo. All rights reserved.
