Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,512.11 -302.48 (-1.09%) CMC Crypto 200
597.33 -21.06 (-3.41%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00020000 | 2023-03-23 1:58PM EDT | 20.00 | 15.85 | 15.65 | 16.00 | 0.00 | - | 229 | 158 | 54.93% |
| GM240920C00023000 | 2023-03-23 10:37AM EDT | 23.00 | 13.20 | 13.45 | 13.85 | -0.90 | -6.38% | 6 | 10 | 52.33% |
| GM240920C00025000 | 2023-03-24 10:35AM EDT | 25.00 | 11.80 | 12.10 | 12.45 | 0.00 | - | 9 | 11 | 50.61% |
| GM240920C00028000 | 2023-03-24 10:40AM EDT | 28.00 | 9.90 | 10.25 | 10.55 | -0.10 | -1.00% | 13 | 42 | 49.66% |
| GM240920C00030000 | 2023-03-24 3:05PM EDT | 30.00 | 9.05 | 9.10 | 9.50 | -0.30 | -3.21% | 5 | 41 | 49.01% |
| GM240920C00033000 | 2023-03-24 1:12PM EDT | 33.00 | 7.50 | 7.55 | 7.85 | -1.75 | -18.92% | 5 | 15 | 46.63% |
| GM240920C00035000 | 2023-03-23 9:56AM EDT | 35.00 | 7.10 | 6.60 | 7.00 | 0.00 | - | 3 | 107 | 46.09% |
| GM240920C00037000 | 2023-03-23 10:56AM EDT | 37.00 | 6.25 | 5.75 | 6.05 | 0.00 | - | 1 | 184 | 44.52% |
| GM240920C00040000 | 2023-03-24 2:54PM EDT | 40.00 | 4.75 | 4.70 | 4.95 | -0.05 | -1.04% | 1 | 182 | 43.36% |
| GM240920C00042000 | 2023-03-23 1:26PM EDT | 42.00 | 4.21 | 4.05 | 4.40 | 0.00 | - | 1 | 43 | 43.21% |
| GM240920C00045000 | 2023-03-24 10:09AM EDT | 45.00 | 3.21 | 3.25 | 3.60 | -0.49 | -13.24% | 1 | 25 | 42.47% |
| GM240920C00047000 | 2023-03-23 10:58AM EDT | 47.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 1 | 38 | 41.76% |
| GM240920C00050000 | 2023-03-21 12:31PM EDT | 50.00 | 2.70 | 2.21 | 2.44 | 0.00 | - | 10 | 63 | 40.65% |
| GM240920C00055000 | 2023-03-17 1:59PM EDT | 55.00 | 1.51 | 1.54 | 1.75 | 0.00 | - | 10 | 92 | 40.23% |
| GM240920C00060000 | 2023-03-21 9:30AM EDT | 60.00 | 1.15 | 1.02 | 1.23 | 0.00 | - | 7 | 121 | 39.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00020000 | 2023-03-21 11:17AM EDT | 20.00 | 1.06 | 1.24 | 1.38 | 0.00 | - | 1 | 37 | 46.27% |
| GM240920P00023000 | 2023-03-23 1:40PM EDT | 23.00 | 1.80 | 1.88 | 2.09 | 0.00 | - | 2 | 1 | 44.29% |
| GM240920P00025000 | 2023-03-24 11:54AM EDT | 25.00 | 2.57 | 2.39 | 2.58 | +0.26 | +11.26% | 6 | 35 | 42.31% |
| GM240920P00028000 | 2023-03-22 11:25AM EDT | 28.00 | 2.91 | 3.40 | 3.55 | 0.00 | - | 63 | 70 | 40.22% |
| GM240920P00030000 | 2023-03-22 10:36AM EDT | 30.00 | 3.50 | 4.15 | 4.35 | 0.00 | - | 57 | 62 | 39.19% |
| GM240920P00033000 | 2023-03-24 9:43AM EDT | 33.00 | 5.75 | 5.45 | 5.65 | +1.00 | +21.05% | 175 | 61 | 37.20% |
| GM240920P00035000 | 2023-03-24 11:29AM EDT | 35.00 | 6.85 | 6.40 | 6.65 | +0.60 | +9.60% | 2 | 99 | 36.00% |
| GM240920P00037000 | 2023-03-15 10:52AM EDT | 37.00 | 7.35 | 7.45 | 7.75 | 0.00 | - | 5 | 11 | 34.86% |
| GM240920P00040000 | 2023-03-24 3:48PM EDT | 40.00 | 9.50 | 9.25 | 9.55 | +3.27 | +52.49% | 5 | 5 | 33.01% |
| GM240920P00042000 | 2023-03-24 3:48PM EDT | 42.00 | 10.85 | 10.60 | 10.90 | +0.75 | +7.43% | 33 | 22 | 32.00% |
| GM240920P00045000 | 2023-03-24 1:51PM EDT | 45.00 | 13.15 | 12.75 | 13.05 | +5.82 | +79.40% | 6 | 5 | 30.19% |
| GM240920P00050000 | 2023-03-24 1:47PM EDT | 50.00 | 17.15 | 16.75 | 17.20 | +1.35 | +8.54% | 11 | 48 | 28.52% |
| GM240920P00055000 | 2023-03-16 9:36AM EDT | 55.00 | 21.09 | 21.25 | 21.80 | 0.00 | - | 22 | 40 | 28.22% |
| GM240920P00060000 | 2023-02-15 1:16PM EDT | 60.00 | 17.95 | 26.25 | 27.20 | 0.00 | - | 2 | 3 | 36.55% |
© 2023 Yahoo. All rights reserved.
