Singapore markets close in 6 hours 49 minutes
Straits Times Index
3,076.90 -0.26 (-0.01%) Nikkei
33,312.86 +537.04 (+1.64%) Hang Seng
16,385.80 +57.94 (+0.35%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,896.95 +2,216.31 (+5.32%) CMC Crypto 200
897.83 +37.28 (+4.33%)
General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2023-12-01 12:58PM EST | 15.00 | 17.65 | 17.55 | 18.15 | 0.00 | - | 5 | 17 | 61.13% |
| GM240621C00019000 | 2023-10-25 2:10PM EST | 19.00 | 10.70 | 9.70 | 9.95 | 0.00 | - | - | 0 | 0.00% |
| GM240621C00020000 | 2023-12-01 9:30AM EST | 20.00 | 12.20 | 13.05 | 13.40 | 0.00 | - | 6 | 410 | 54.44% |
| GM240621C00021000 | 2023-11-15 10:32AM EST | 21.00 | 8.20 | 12.15 | 12.45 | 0.00 | - | 5 | 434 | 52.10% |
| GM240621C00022000 | 2023-11-30 11:00AM EST | 22.00 | 10.60 | 11.25 | 11.55 | 0.00 | - | 2 | 687 | 50.20% |
| GM240621C00023000 | 2023-11-30 3:45PM EST | 23.00 | 9.65 | 10.35 | 10.70 | 0.00 | - | 3 | 501 | 52.05% |
| GM240621C00024000 | 2023-12-04 2:40PM EST | 24.00 | 10.01 | 9.45 | 9.80 | 0.00 | - | 1 | 219 | 49.39% |
| GM240621C00025000 | 2023-12-05 1:54PM EST | 25.00 | 8.99 | 8.60 | 8.85 | -0.30 | -3.23% | 7 | 614 | 45.80% |
| GM240621C00026000 | 2023-12-04 10:43AM EST | 26.00 | 8.50 | 7.90 | 8.00 | 0.00 | - | 1 | 198 | 43.77% |
| GM240621C00027000 | 2023-12-01 2:30PM EST | 27.00 | 6.92 | 7.10 | 7.20 | 0.00 | - | 2 | 218 | 42.19% |
| GM240621C00028000 | 2023-12-04 1:38PM EST | 28.00 | 6.36 | 6.30 | 6.40 | -0.46 | -6.74% | 3 | 2,622 | 40.33% |
| GM240621C00029000 | 2023-12-04 2:04PM EST | 29.00 | 5.80 | 5.55 | 5.70 | -0.16 | -2.68% | 42 | 16,306 | 39.38% |
| GM240621C00030000 | 2023-12-05 2:40PM EST | 30.00 | 5.10 | 4.90 | 5.00 | -0.20 | -3.77% | 13 | 3,540 | 38.03% |
| GM240621C00031000 | 2023-12-05 11:28AM EST | 31.00 | 4.65 | 4.25 | 4.35 | -0.11 | -2.31% | 3 | 2,135 | 36.84% |
| GM240621C00032000 | 2023-12-05 11:46AM EST | 32.00 | 3.90 | 3.70 | 3.80 | -0.13 | -3.23% | 873 | 3,002 | 36.30% |
| GM240621C00033000 | 2023-12-05 3:46PM EST | 33.00 | 3.20 | 3.15 | 3.25 | -0.20 | -5.88% | 5 | 3,542 | 35.33% |
| GM240621C00034000 | 2023-12-05 2:55PM EST | 34.00 | 2.83 | 2.71 | 2.77 | -0.12 | -4.07% | 21 | 2,601 | 34.60% |
| GM240621C00035000 | 2023-12-05 3:33PM EST | 35.00 | 2.35 | 2.29 | 2.35 | -0.14 | -5.62% | 58 | 5,350 | 34.05% |
| GM240621C00036000 | 2023-12-04 11:29AM EST | 36.00 | 2.08 | 1.93 | 1.98 | -0.05 | -2.35% | 5 | 661 | 33.57% |
| GM240621C00037000 | 2023-12-05 1:49PM EST | 37.00 | 1.71 | 1.61 | 1.66 | -0.07 | -3.93% | 64 | 15,877 | 33.15% |
| GM240621C00038000 | 2023-12-05 10:34AM EST | 38.00 | 1.50 | 1.33 | 1.38 | -0.01 | -0.66% | 130 | 3,701 | 32.78% |
| GM240621C00039000 | 2023-12-05 11:16AM EST | 39.00 | 1.33 | 1.10 | 1.14 | +0.03 | +2.31% | 32 | 2,564 | 32.42% |
| GM240621C00040000 | 2023-12-05 3:34PM EST | 40.00 | 0.94 | 0.90 | 0.94 | -0.08 | -7.84% | 1,433 | 41,123 | 32.18% |
| GM240621C00042000 | 2023-12-05 9:30AM EST | 42.00 | 0.67 | 0.60 | 0.63 | -0.03 | -4.29% | 3 | 17,350 | 31.76% |
| GM240621C00044000 | 2023-12-04 9:40AM EST | 44.00 | 0.40 | 0.40 | 0.43 | 0.00 | - | 40 | 41 | 31.74% |
| GM240621C00045000 | 2023-12-05 1:21PM EST | 45.00 | 0.37 | 0.33 | 0.35 | 0.00 | - | 20 | 15,636 | 31.64% |
| GM240621C00047000 | 2023-12-05 1:28PM EST | 47.00 | 0.24 | 0.22 | 0.25 | +0.05 | +26.32% | 160 | 3,717 | 32.08% |
| GM240621C00050000 | 2023-12-05 12:14PM EST | 50.00 | 0.16 | 0.14 | 0.15 | +0.05 | +45.45% | 260 | 8,659 | 32.62% |
| GM240621C00055000 | 2023-12-05 3:04PM EST | 55.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 207 | 1,667 | 33.79% |
| GM240621C00060000 | 2023-12-04 12:36PM EST | 60.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6 | 2,247 | 35.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2023-11-29 10:59AM EST | 15.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 6 | 274 | 50.59% |
| GM240621P00019000 | 2023-12-05 11:26AM EST | 19.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 2 | 156 | 41.02% |
| GM240621P00020000 | 2023-12-01 3:59PM EST | 20.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 34 | 5,288 | 40.04% |
| GM240621P00021000 | 2023-11-30 12:15PM EST | 21.00 | 0.23 | 0.18 | 0.20 | 0.00 | - | 22 | 779 | 38.92% |
| GM240621P00022000 | 2023-12-04 10:15AM EST | 22.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 1 | 633 | 37.74% |
| GM240621P00023000 | 2023-12-05 9:53AM EST | 23.00 | 0.29 | 0.30 | 0.33 | +0.01 | +3.57% | 1 | 9,034 | 36.43% |
| GM240621P00024000 | 2023-12-05 1:55PM EST | 24.00 | 0.39 | 0.39 | 0.42 | +0.04 | +11.43% | 2 | 1,420 | 35.30% |
| GM240621P00025000 | 2023-12-05 3:38PM EST | 25.00 | 0.51 | 0.50 | 0.53 | +0.04 | +8.51% | 13 | 9,627 | 34.18% |
| GM240621P00026000 | 2023-12-05 10:09AM EST | 26.00 | 0.61 | 0.64 | 0.67 | +0.01 | +1.67% | 56 | 1,760 | 33.15% |
| GM240621P00027000 | 2023-12-05 1:07PM EST | 27.00 | 0.80 | 0.80 | 0.84 | +0.07 | +9.59% | 1 | 5,605 | 32.18% |
| GM240621P00028000 | 2023-12-05 1:07PM EST | 28.00 | 0.99 | 1.01 | 1.05 | +0.09 | +10.00% | 3 | 19,393 | 31.32% |
| GM240621P00029000 | 2023-12-04 3:32PM EST | 29.00 | 1.17 | 1.25 | 1.29 | 0.00 | - | 42 | 7,742 | 30.35% |
| GM240621P00030000 | 2023-12-05 3:52PM EST | 30.00 | 1.56 | 1.55 | 1.59 | +0.13 | +9.09% | 1,561 | 27,007 | 29.57% |
| GM240621P00031000 | 2023-12-05 2:36PM EST | 31.00 | 1.87 | 1.89 | 1.94 | +0.10 | +5.65% | 2,605 | 2,385 | 28.83% |
| GM240621P00032000 | 2023-12-05 3:02PM EST | 32.00 | 2.32 | 2.28 | 2.34 | +0.22 | +10.48% | 1,947 | 8,984 | 28.05% |
| GM240621P00033000 | 2023-12-05 1:26PM EST | 33.00 | 2.67 | 2.74 | 2.85 | +0.11 | +4.30% | 31 | 6,491 | 27.83% |
| GM240621P00034000 | 2023-12-05 2:55PM EST | 34.00 | 3.17 | 3.25 | 3.35 | +0.17 | +5.67% | 112 | 217 | 26.92% |
| GM240621P00035000 | 2023-12-05 2:35PM EST | 35.00 | 3.75 | 3.80 | 3.95 | +0.10 | +2.74% | 28 | 12,619 | 26.44% |
| GM240621P00036000 | 2023-12-04 10:15AM EST | 36.00 | 4.27 | 4.45 | 4.55 | 0.00 | - | 60 | 119 | 25.32% |
| GM240621P00037000 | 2023-12-01 9:46AM EST | 37.00 | 5.85 | 5.15 | 5.25 | 0.00 | - | 1 | 5,446 | 24.68% |
| GM240621P00038000 | 2023-11-10 3:21PM EST | 38.00 | 11.19 | 5.85 | 6.00 | 0.00 | - | 15 | 227 | 23.98% |
| GM240621P00040000 | 2023-12-01 2:21PM EST | 40.00 | 7.75 | 7.50 | 7.65 | 0.00 | - | 4 | 2,432 | 22.66% |
| GM240621P00042000 | 2023-11-09 3:06PM EST | 42.00 | 15.25 | 9.20 | 9.50 | 0.00 | - | 100 | 93 | 22.66% |
| GM240621P00045000 | 2023-10-26 8:42AM EST | 45.00 | 15.35 | 15.40 | 18.25 | 0.00 | - | 4 | 28 | 84.30% |
| GM240621P00047000 | 2023-11-27 11:15AM EST | 47.00 | 18.55 | 14.20 | 14.45 | 0.00 | - | 1 | 6 | 28.17% |
| GM240621P00050000 | 2023-11-21 10:21AM EST | 50.00 | 22.00 | 16.55 | 17.90 | 0.00 | - | 1 | 27 | 44.04% |
| GM240621P00055000 | 2023-11-15 2:39PM EST | 55.00 | 26.85 | 21.95 | 23.25 | 0.00 | - | 360 | 351 | 57.32% |
| GM240621P00060000 | 2023-11-29 2:00PM EST | 60.00 | 28.40 | 26.35 | 28.10 | 0.00 | - | 6 | 1 | 60.60% |
© 2023 Yahoo. All rights reserved.