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%) Bitcoin USD
28,453.22 -1.86 (-0.01%) 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 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119C00020000 | 2023-03-30 2:29PM EDT | 20.00 | 17.05 | 17.60 | 17.90 | 0.00 | - | 3 | 731 | 62.89% |
| GM240119C00025000 | 2023-03-31 12:07PM EDT | 25.00 | 13.30 | 13.25 | 13.65 | +0.60 | +4.72% | 6 | 1,865 | 54.18% |
| GM240119C00028000 | 2023-03-31 1:55PM EDT | 28.00 | 11.16 | 11.05 | 11.30 | +0.31 | +2.86% | 11 | 2,949 | 51.23% |
| GM240119C00030000 | 2023-03-31 3:47PM EDT | 30.00 | 9.72 | 9.55 | 9.90 | +1.82 | +23.04% | 22 | 3,947 | 50.73% |
| GM240119C00033000 | 2023-03-31 3:23PM EDT | 33.00 | 7.50 | 7.50 | 7.80 | +0.27 | +3.73% | 58 | 3,434 | 46.74% |
| GM240119C00035000 | 2023-03-31 3:08PM EDT | 35.00 | 6.25 | 6.45 | 6.55 | +0.20 | +3.31% | 35 | 8,164 | 44.56% |
| GM240119C00038000 | 2023-03-31 10:29AM EDT | 38.00 | 4.90 | 4.90 | 5.10 | +0.25 | +5.38% | 2 | 4,372 | 43.24% |
| GM240119C00040000 | 2023-03-31 3:42PM EDT | 40.00 | 3.98 | 4.00 | 4.10 | +0.18 | +4.74% | 212 | 39,351 | 41.14% |
| GM240119C00043000 | 2023-03-31 12:06PM EDT | 43.00 | 2.90 | 2.94 | 3.00 | +0.01 | +0.35% | 4 | 7,625 | 39.62% |
| GM240119C00045000 | 2023-03-31 1:00PM EDT | 45.00 | 2.27 | 2.34 | 2.47 | +0.07 | +3.18% | 8 | 31,581 | 39.30% |
| GM240119C00047000 | 2023-03-30 3:13PM EDT | 47.00 | 1.76 | 1.87 | 1.99 | 0.00 | - | 20 | 3,792 | 38.71% |
| GM240119C00050000 | 2023-03-31 12:21PM EDT | 50.00 | 1.32 | 1.31 | 1.45 | +0.08 | +6.45% | 56 | 16,290 | 38.23% |
| GM240119C00052500 | 2023-03-31 3:18PM EDT | 52.50 | 0.95 | 0.94 | 1.00 | +0.02 | +2.15% | 265 | 3,367 | 36.69% |
| GM240119C00055000 | 2023-03-31 3:53PM EDT | 55.00 | 0.73 | 0.73 | 0.82 | +0.04 | +5.80% | 68 | 22,461 | 37.38% |
| GM240119C00057500 | 2023-03-31 3:41PM EDT | 57.50 | 0.54 | 0.50 | 0.62 | -0.01 | -1.82% | 161 | 5,601 | 37.16% |
| GM240119C00060000 | 2023-03-31 11:41AM EDT | 60.00 | 0.44 | 0.41 | 0.47 | +0.04 | +10.00% | 19 | 12,856 | 37.04% |
| GM240119C00062500 | 2023-03-30 2:51PM EDT | 62.50 | 0.31 | 0.31 | 0.36 | 0.00 | - | 1 | 3,560 | 37.01% |
| GM240119C00065000 | 2023-03-31 11:01AM EDT | 65.00 | 0.23 | 0.24 | 0.29 | 0.00 | - | 1 | 7,202 | 37.35% |
| GM240119C00067500 | 2023-03-29 3:13PM EDT | 67.50 | 0.19 | 0.19 | 0.22 | 0.00 | - | 77 | 1,928 | 37.31% |
| GM240119C00070000 | 2023-03-31 12:50PM EDT | 70.00 | 0.16 | 0.15 | 0.19 | -0.01 | -5.88% | 1 | 3,594 | 37.99% |
| GM240119C00072500 | 2023-03-22 2:18PM EDT | 72.50 | 0.12 | 0.12 | 0.16 | 0.00 | - | 200 | 364 | 38.53% |
| GM240119C00075000 | 2023-03-30 12:52PM EDT | 75.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 5 | 1,899 | 38.28% |
| GM240119C00080000 | 2023-03-21 11:28AM EDT | 80.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 160 | 2,029 | 39.94% |
| GM240119C00085000 | 2023-03-17 3:04PM EDT | 85.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 47 | 961 | 41.21% |
| GM240119C00090000 | 2023-03-23 3:56PM EDT | 90.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 12 | 770 | 41.99% |
| GM240119C00095000 | 2023-03-29 3:36PM EDT | 95.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 5,027 | 43.16% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119P00020000 | 2023-03-31 11:08AM EDT | 20.00 | 0.49 | 0.45 | 0.51 | 0.00 | - | 138 | 5,979 | 50.68% |
| GM240119P00025000 | 2023-03-31 3:17PM EDT | 25.00 | 1.12 | 1.04 | 1.12 | -0.06 | -5.08% | 10 | 9,185 | 45.26% |
| GM240119P00028000 | 2023-03-30 10:59AM EDT | 28.00 | 1.72 | 1.55 | 1.70 | 0.00 | - | 24 | 7,214 | 42.52% |
| GM240119P00030000 | 2023-03-31 10:26AM EDT | 30.00 | 2.19 | 2.06 | 2.19 | -0.09 | -3.95% | 1 | 12,211 | 40.72% |
| GM240119P00033000 | 2023-03-30 11:45AM EDT | 33.00 | 3.08 | 2.95 | 3.15 | -0.12 | -3.75% | 1 | 12,074 | 38.50% |
| GM240119P00035000 | 2023-03-31 3:48PM EDT | 35.00 | 3.85 | 3.75 | 3.85 | -0.15 | -3.75% | 122 | 28,709 | 36.41% |
| GM240119P00038000 | 2023-03-31 2:24PM EDT | 38.00 | 5.35 | 5.10 | 5.25 | 0.00 | - | 12 | 17,932 | 34.31% |
| GM240119P00040000 | 2023-03-31 3:29PM EDT | 40.00 | 6.35 | 6.20 | 6.35 | -0.10 | -1.55% | 28 | 33,430 | 32.96% |
| GM240119P00043000 | 2023-03-28 2:09PM EDT | 43.00 | 9.88 | 8.10 | 8.35 | 0.00 | - | 10 | 11,594 | 31.81% |
| GM240119P00045000 | 2023-03-28 9:40AM EDT | 45.00 | 11.20 | 9.40 | 9.85 | 0.00 | - | 14 | 20,912 | 31.23% |
| GM240119P00047000 | 2023-03-27 11:22AM EDT | 47.00 | 13.40 | 10.95 | 11.25 | 0.00 | - | 16 | 3,513 | 28.54% |
| GM240119P00050000 | 2023-03-29 9:30AM EDT | 50.00 | 15.50 | 13.50 | 13.95 | 0.00 | - | 25 | 12,145 | 29.05% |
| GM240119P00052500 | 2023-03-24 12:31PM EDT | 52.50 | 19.25 | 15.75 | 16.10 | 0.00 | - | 9 | 2,216 | 26.22% |
| GM240119P00055000 | 2023-03-08 1:41PM EDT | 55.00 | 15.38 | 18.15 | 18.70 | 0.00 | - | 25 | 8 | 30.71% |
| GM240119P00057500 | 2023-02-10 1:04PM EDT | 57.50 | 16.35 | 20.80 | 21.20 | 0.00 | - | 25 | 0 | 33.15% |
| GM240119P00060000 | 2023-02-01 4:25PM EDT | 60.00 | 20.85 | 18.85 | 19.15 | 0.00 | - | 8 | 1 | 0.00% |
| GM240119P00062500 | 2022-09-26 12:33PM EDT | 62.50 | 27.55 | 24.45 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| GM240119P00065000 | 2023-03-22 10:23AM EDT | 65.00 | 29.84 | 27.95 | 28.65 | 0.00 | - | 2 | 2 | 38.48% |
| GM240119P00067500 | 2022-09-23 2:38PM EDT | 67.50 | 32.55 | 32.20 | 32.70 | 0.00 | - | 12 | 0 | 59.57% |
| GM240119P00070000 | 2022-10-04 9:33AM EDT | 70.00 | 35.50 | 31.75 | 32.40 | 0.00 | - | 50 | 0 | 0.00% |
| GM240119P00072500 | 2022-09-27 12:10PM EDT | 72.50 | 38.00 | 34.35 | 34.75 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00075000 | 2023-02-03 12:43PM EDT | 75.00 | 33.20 | 33.80 | 34.20 | 0.00 | - | 2 | 0 | 0.00% |
| GM240119P00080000 | 2023-03-07 11:04AM EDT | 80.00 | 40.00 | 42.95 | 43.80 | 0.00 | - | 1 | 3 | 52.10% |
| GM240119P00085000 | 2023-01-12 4:45PM EDT | 85.00 | 47.00 | 43.40 | 43.95 | 0.00 | - | 5 | 0 | 0.00% |
| GM240119P00090000 | 2023-02-21 11:00AM EDT | 90.00 | 47.70 | 55.30 | 55.70 | 0.00 | - | 5 | 0 | 82.25% |
| GM240119P00095000 | 2023-03-20 9:45AM EDT | 95.00 | 61.45 | 57.85 | 58.70 | 0.00 | - | 2 | 0 | 57.81% |
© 2023 Yahoo. All rights reserved.
