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
28,583.67 +441.62 (+1.57%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00020000 | 2023-03-31 10:55AM EDT | 20.00 | 18.60 | 18.75 | 19.30 | +0.15 | +0.81% | 1 | 368 | 56.23% |
| GM250117C00025000 | 2023-03-31 1:57PM EDT | 25.00 | 14.85 | 15.15 | 15.60 | +0.10 | +0.68% | 1 | 1,848 | 51.56% |
| GM250117C00028000 | 2023-03-20 3:33PM EDT | 28.00 | 11.10 | 13.15 | 13.65 | 0.00 | - | 3 | 54 | 51.05% |
| GM250117C00030000 | 2023-03-30 11:30AM EDT | 30.00 | 11.88 | 11.95 | 12.35 | 0.00 | - | 6 | 1,758 | 49.18% |
| GM250117C00033000 | 2023-03-30 3:55PM EDT | 33.00 | 9.86 | 10.25 | 10.70 | 0.00 | - | 1 | 2,095 | 47.64% |
| GM250117C00035000 | 2023-03-31 12:30PM EDT | 35.00 | 9.23 | 9.20 | 9.65 | +1.08 | +13.25% | 3 | 8,397 | 46.50% |
| GM250117C00038000 | 2023-03-31 9:43AM EDT | 38.00 | 7.65 | 7.80 | 8.25 | +1.06 | +16.08% | 13 | 351 | 45.14% |
| GM250117C00040000 | 2023-03-31 10:03AM EDT | 40.00 | 6.90 | 7.00 | 7.40 | 0.00 | - | 14 | 1,276 | 44.30% |
| GM250117C00042000 | 2023-03-30 10:14AM EDT | 42.00 | 6.15 | 6.00 | 6.60 | 0.00 | - | 22 | 452 | 43.42% |
| GM250117C00045000 | 2023-03-30 10:40AM EDT | 45.00 | 5.20 | 5.20 | 5.55 | 0.00 | - | 4 | 1,756 | 42.35% |
| GM250117C00047000 | 2023-03-29 12:01PM EDT | 47.00 | 4.20 | 4.60 | 4.95 | 0.00 | - | 1 | 482 | 41.81% |
| GM250117C00050000 | 2023-03-31 3:52PM EDT | 50.00 | 3.90 | 3.75 | 3.95 | +0.04 | +1.04% | 3 | 2,417 | 39.98% |
| GM250117C00055000 | 2023-03-30 12:22PM EDT | 55.00 | 2.70 | 2.70 | 3.10 | 0.00 | - | 6 | 1,583 | 40.13% |
| GM250117C00060000 | 2023-03-31 12:53PM EDT | 60.00 | 2.11 | 1.91 | 2.25 | +0.08 | +3.94% | 42 | 12,548 | 39.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00020000 | 2023-03-31 10:07AM EDT | 20.00 | 1.26 | 1.17 | 1.32 | -0.24 | -16.00% | 4 | 1,619 | 45.07% |
| GM250117P00025000 | 2023-03-23 2:16PM EDT | 25.00 | 2.76 | 2.21 | 2.36 | 0.00 | - | 1 | 2,983 | 41.13% |
| GM250117P00028000 | 2023-03-31 3:58PM EDT | 28.00 | 3.12 | 2.95 | 3.20 | -0.14 | -4.29% | 2 | 209 | 39.14% |
| GM250117P00030000 | 2023-03-30 11:26AM EDT | 30.00 | 3.87 | 3.65 | 4.00 | 0.00 | - | 4 | 5,928 | 38.81% |
| GM250117P00033000 | 2023-03-30 2:31PM EDT | 33.00 | 5.05 | 4.75 | 5.25 | 0.00 | - | 16 | 4,959 | 37.61% |
| GM250117P00035000 | 2023-03-31 12:43PM EDT | 35.00 | 5.85 | 5.60 | 5.90 | -0.55 | -8.59% | 20 | 8,288 | 35.29% |
| GM250117P00038000 | 2023-03-30 2:43PM EDT | 38.00 | 7.45 | 7.05 | 7.35 | 0.00 | - | 62 | 1,630 | 33.66% |
| GM250117P00040000 | 2023-03-27 1:54PM EDT | 40.00 | 9.45 | 8.05 | 8.40 | 0.00 | - | 1,559 | 8,196 | 32.47% |
| GM250117P00042000 | 2023-03-29 3:16PM EDT | 42.00 | 9.95 | 9.15 | 9.90 | 0.00 | - | 10 | 2,679 | 33.17% |
| GM250117P00045000 | 2023-03-30 2:40PM EDT | 45.00 | 11.70 | 11.05 | 11.45 | 0.00 | - | 104 | 2,908 | 29.84% |
| GM250117P00047000 | 2023-03-28 10:56AM EDT | 47.00 | 14.25 | 12.40 | 12.80 | 0.00 | - | 62 | 1,568 | 28.69% |
| GM250117P00050000 | 2023-03-29 2:38PM EDT | 50.00 | 15.70 | 14.60 | 15.00 | 0.00 | - | 1 | 90 | 27.08% |
| GM250117P00055000 | 2023-03-09 11:02AM EDT | 55.00 | 16.29 | 18.65 | 19.05 | 0.00 | - | 1 | 79 | 24.22% |
| GM250117P00060000 | 2023-03-09 11:02AM EDT | 60.00 | 20.76 | 23.05 | 23.70 | 0.00 | - | 1 | 79 | 23.71% |
© 2023 Yahoo. All rights reserved.
