Singapore markets closed
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,283.07 -4.98 (-0.12%) Dow
33,401.73 -105.77 (-0.32%) Nasdaq
13,275.42 +56.10 (+0.42%) Bitcoin USD
28,351.06 +1,154.60 (+4.25%) CMC Crypto 200
605.95 +2.41 (+0.40%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00020000 | 2023-09-05 9:43AM EDT | 20.00 | 14.50 | 14.15 | 14.40 | 0.00 | - | 10 | 153 | 56.62% |
| GM240920C00023000 | 2023-09-13 9:34AM EDT | 23.00 | 12.91 | 11.65 | 11.85 | 0.00 | - | 1 | 52 | 50.93% |
| GM240920C00025000 | 2023-09-26 2:45PM EDT | 25.00 | 9.65 | 10.20 | 10.35 | 0.00 | - | 25 | 1,224 | 49.78% |
| GM240920C00028000 | 2023-09-27 1:25PM EDT | 28.00 | 7.45 | 7.95 | 8.15 | 0.00 | - | 2 | 0 | 45.48% |
| GM240920C00030000 | 2023-09-28 2:33PM EDT | 30.00 | 7.10 | 6.75 | 6.90 | 0.00 | - | 1 | 191 | 43.73% |
| GM240920C00033000 | 2023-09-29 3:12PM EDT | 33.00 | 5.23 | 5.10 | 5.20 | 0.00 | - | 1 | 490 | 41.03% |
| GM240920C00035000 | 2023-09-29 2:44PM EDT | 35.00 | 4.21 | 4.15 | 4.30 | 0.00 | - | 50 | 0 | 40.05% |
| GM240920C00037000 | 2023-10-02 9:59AM EDT | 37.00 | 3.40 | 3.35 | 3.50 | -0.10 | -2.86% | 17 | 634 | 39.03% |
| GM240920C00040000 | 2023-09-29 1:19PM EDT | 40.00 | 2.45 | 2.37 | 2.49 | 0.00 | - | 3 | 0 | 37.46% |
| GM240920C00042000 | 2023-09-29 9:30AM EDT | 42.00 | 2.00 | 1.86 | 1.99 | 0.00 | - | 5 | 0 | 36.88% |
| GM240920C00045000 | 2023-09-28 3:50PM EDT | 45.00 | 1.43 | 1.28 | 1.40 | 0.00 | - | 203 | 0 | 36.10% |
| GM240920C00047000 | 2023-09-29 10:49AM EDT | 47.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 2 | 407 | 35.67% |
| GM240920C00050000 | 2023-09-27 11:31AM EDT | 50.00 | 0.70 | 0.68 | 2.04 | 0.00 | - | 105 | 0 | 48.98% |
| GM240920C00055000 | 2023-09-29 11:10AM EDT | 55.00 | 0.39 | 0.39 | 0.44 | 0.00 | - | 5 | 0 | 35.16% |
| GM240920C00060000 | 2023-09-29 11:10AM EDT | 60.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 5 | 0 | 35.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00020000 | 2023-09-29 3:40PM EDT | 20.00 | 0.53 | 0.52 | 0.78 | 0.00 | - | 105 | 0 | 45.73% |
| GM240920P00023000 | 2023-09-29 11:10AM EDT | 23.00 | 0.92 | 0.90 | 1.23 | 0.00 | - | 1 | 865 | 42.24% |
| GM240920P00025000 | 2023-09-29 11:10AM EDT | 25.00 | 1.25 | 1.25 | 1.30 | 0.00 | - | 5 | 0 | 36.23% |
| GM240920P00028000 | 2023-09-28 9:42AM EDT | 28.00 | 2.19 | 1.99 | 2.04 | 0.00 | - | 8 | 0 | 33.68% |
| GM240920P00030000 | 2023-09-27 3:45PM EDT | 30.00 | 2.90 | 2.63 | 2.69 | 0.00 | - | 1 | 0 | 32.11% |
| GM240920P00033000 | 2023-09-29 12:51PM EDT | 33.00 | 3.80 | 3.85 | 3.95 | 0.00 | - | 29 | 2,663 | 30.01% |
| GM240920P00035000 | 2023-09-28 12:35PM EDT | 35.00 | 4.76 | 4.85 | 4.95 | 0.00 | - | 52 | 1,659 | 28.38% |
| GM240920P00037000 | 2023-09-26 3:16PM EDT | 37.00 | 6.45 | 6.00 | 6.15 | 0.00 | - | 1 | 354 | 27.10% |
| GM240920P00040000 | 2023-09-29 3:33PM EDT | 40.00 | 8.15 | 8.05 | 8.20 | 0.00 | - | 1 | 1,083 | 24.74% |
| GM240920P00042000 | 2023-10-02 9:50AM EDT | 42.00 | 9.90 | 9.60 | 9.80 | +0.40 | +4.21% | 220 | 0 | 23.61% |
| GM240920P00045000 | 2023-09-27 2:01PM EDT | 45.00 | 12.45 | 12.15 | 12.35 | -0.60 | -4.60% | 1 | 0 | 20.41% |
| GM240920P00047000 | 2023-09-20 10:02AM EDT | 47.00 | 13.15 | 14.05 | 14.20 | 0.00 | - | 36 | 0 | 17.38% |
| GM240920P00050000 | 2023-09-18 10:53AM EDT | 50.00 | 16.20 | 17.05 | 17.20 | 0.00 | - | 4 | 9 | 19.83% |
| GM240920P00055000 | 2023-08-18 9:48AM EDT | 55.00 | 21.92 | 20.65 | 21.25 | 0.00 | - | 3 | 0 | 0.00% |
| GM240920P00060000 | 2023-02-15 1:16PM EDT | 60.00 | 17.95 | 26.25 | 27.20 | 0.00 | - | 2 | 3 | 26.86% |
© 2023 Yahoo. All rights reserved.
