GM - General Motors Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609C00022000 | 2023-05-19 10:54AM EDT | 22.00 | 10.95 | 12.10 | 12.45 | 0.00 | - | 2 | 0 | 214.84% |
| GM230609C00027000 | 2023-05-31 3:12PM EDT | 27.00 | 5.35 | 7.10 | 7.45 | 0.00 | - | 1 | 0 | 129.69% |
| GM230609C00028000 | 2023-05-25 2:53PM EDT | 28.00 | 4.43 | 6.15 | 6.45 | 0.00 | - | - | 5 | 75.00% |
| GM230609C00028500 | 2023-05-30 9:39AM EDT | 28.50 | 5.70 | 5.65 | 5.95 | +5.70 | - | - | 5 | 69.53% |
| GM230609C00029000 | 2023-06-01 11:56AM EDT | 29.00 | 3.95 | 5.15 | 5.45 | 0.00 | - | 27 | 36 | 64.06% |
| GM230609C00029500 | 2023-06-02 3:49PM EDT | 29.50 | 4.89 | 4.75 | 4.85 | +2.01 | +69.79% | 3 | 4 | 58.59% |
| GM230609C00030000 | 2023-06-02 10:03AM EDT | 30.00 | 3.73 | 4.25 | 4.45 | +0.48 | +14.77% | 2 | 25 | 66.80% |
| GM230609C00030500 | 2023-06-02 12:07PM EDT | 30.50 | 3.95 | 3.75 | 3.90 | +1.49 | +60.57% | 2 | 26 | 54.69% |
| GM230609C00031000 | 2023-06-02 1:05PM EDT | 31.00 | 3.49 | 3.25 | 3.40 | +1.18 | +51.08% | 3 | 71 | 60.94% |
| GM230609C00031500 | 2023-06-02 12:45PM EDT | 31.50 | 2.95 | 2.76 | 2.97 | +1.29 | +77.71% | 4 | 8 | 61.72% |
| GM230609C00032000 | 2023-06-02 3:55PM EDT | 32.00 | 2.41 | 2.32 | 2.41 | +1.04 | +75.91% | 130 | 483 | 47.46% |
| GM230609C00032500 | 2023-06-02 3:55PM EDT | 32.50 | 1.96 | 1.88 | 1.95 | +0.80 | +68.97% | 271 | 1,019 | 43.56% |
| GM230609C00033000 | 2023-06-02 3:42PM EDT | 33.00 | 1.61 | 1.46 | 1.52 | +0.96 | +147.69% | 300 | 2,975 | 40.82% |
| GM230609C00033500 | 2023-06-02 3:52PM EDT | 33.50 | 1.12 | 1.07 | 1.13 | +0.65 | +138.30% | 403 | 1,822 | 38.57% |
| GM230609C00034000 | 2023-06-02 3:58PM EDT | 34.00 | 0.76 | 0.75 | 0.78 | +0.46 | +153.33% | 959 | 5,929 | 36.13% |
| GM230609C00034500 | 2023-06-02 3:59PM EDT | 34.50 | 0.51 | 0.49 | 0.53 | +0.32 | +168.42% | 779 | 620 | 36.04% |
| GM230609C00035000 | 2023-06-02 3:57PM EDT | 35.00 | 0.31 | 0.30 | 0.33 | +0.20 | +181.82% | 1,481 | 716 | 35.25% |
| GM230609C00035500 | 2023-06-02 3:36PM EDT | 35.50 | 0.23 | 0.18 | 0.20 | +0.14 | +155.56% | 1,107 | 1,110 | 35.35% |
| GM230609C00036000 | 2023-06-02 3:59PM EDT | 36.00 | 0.12 | 0.10 | 0.13 | +0.07 | +140.00% | 1,025 | 387 | 36.91% |
| GM230609C00036500 | 2023-06-02 3:52PM EDT | 36.50 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 104 | 41 | 37.89% |
| GM230609C00037000 | 2023-06-02 2:13PM EDT | 37.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 23 | 1,114 | 40.82% |
| GM230609C00037500 | 2023-06-02 11:47AM EDT | 37.50 | 0.03 | 0.02 | 0.04 | +0.03 | - | 2 | 12 | 42.19% |
| GM230609C00038000 | 2023-06-02 1:49PM EDT | 38.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 63 | 32 | 47.27% |
| GM230609C00038500 | 2023-06-02 1:24PM EDT | 38.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | 16 | 32 | 46.09% |
| GM230609C00039000 | 2023-06-02 3:44PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 123 | 228 | 53.91% |
| GM230609C00040000 | 2023-06-02 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 106 | 58.59% |
| GM230609C00041000 | 2023-05-15 10:00AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 64.06% |
| GM230609C00042000 | 2023-05-01 10:26AM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 100 | 70.31% |
| GM230609C00045000 | 2023-06-02 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 81.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609P00023000 | 2023-06-01 11:32AM EDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 53 | 137.50% |
| GM230609P00024000 | 2023-05-30 2:43PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 118.75% |
| GM230609P00025000 | 2023-05-30 11:20AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 20 | 110.94% |
| GM230609P00026000 | 2023-05-31 11:18AM EDT | 26.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 25 | 2,850 | 99.22% |
| GM230609P00027000 | 2023-06-02 10:39AM EDT | 27.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 8 | 185 | 87.50% |
| GM230609P00027500 | 2023-05-31 2:08PM EDT | 27.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 86 | 61 | 73.44% |
| GM230609P00028000 | 2023-06-02 1:30PM EDT | 28.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 15 | 275 | 75.00% |
| GM230609P00028500 | 2023-05-31 10:23AM EDT | 28.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 80 | 80 | 67.19% |
| GM230609P00029000 | 2023-06-02 2:14PM EDT | 29.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 15 | 1,325 | 64.06% |
| GM230609P00029500 | 2023-06-01 1:30PM EDT | 29.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 8 | 21 | 60.94% |
| GM230609P00030000 | 2023-06-02 3:22PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 176 | 976 | 54.69% |
| GM230609P00030500 | 2023-06-02 3:48PM EDT | 30.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 59 | 210 | 50.78% |
| GM230609P00031000 | 2023-06-02 3:58PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 237 | 828 | 49.61% |
| GM230609P00031500 | 2023-06-02 3:45PM EDT | 31.50 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 64 | 324 | 44.92% |
| GM230609P00032000 | 2023-06-02 3:41PM EDT | 32.00 | 0.07 | 0.07 | 0.08 | -0.19 | -73.08% | 304 | 2,225 | 41.41% |
| GM230609P00032500 | 2023-06-02 3:13PM EDT | 32.50 | 0.11 | 0.10 | 0.13 | -0.30 | -73.17% | 1,185 | 1,360 | 39.84% |
| GM230609P00033000 | 2023-06-02 3:44PM EDT | 33.00 | 0.18 | 0.16 | 0.20 | -0.43 | -70.49% | 642 | 2,104 | 37.70% |
| GM230609P00033500 | 2023-06-02 3:52PM EDT | 33.50 | 0.29 | 0.27 | 0.32 | -0.51 | -63.75% | 403 | 722 | 36.62% |
| GM230609P00034000 | 2023-06-02 3:52PM EDT | 34.00 | 0.44 | 0.44 | 0.48 | -0.73 | -62.39% | 377 | 120 | 34.96% |
| GM230609P00034500 | 2023-06-02 3:51PM EDT | 34.50 | 0.68 | 0.69 | 0.72 | -1.32 | -66.00% | 174 | 43 | 34.38% |
| GM230609P00035000 | 2023-06-02 3:50PM EDT | 35.00 | 1.02 | 0.99 | 1.04 | -0.92 | -47.42% | 227 | 61 | 34.67% |
| GM230609P00035500 | 2023-06-02 3:39PM EDT | 35.50 | 1.28 | 1.36 | 1.43 | -1.33 | -50.96% | 34 | 9 | 36.13% |
| GM230609P00036000 | 2023-06-02 3:55PM EDT | 36.00 | 1.80 | 1.79 | 1.88 | -2.00 | -52.63% | 127 | 25 | 39.65% |
| GM230609P00036500 | 2023-06-02 10:49AM EDT | 36.50 | 2.34 | 2.23 | 2.33 | +2.34 | - | 1 | 0 | 41.41% |
| GM230609P00037000 | 2023-06-02 1:43PM EDT | 37.00 | 2.67 | 2.71 | 2.81 | -1.54 | -36.58% | 4 | 2 | 45.12% |
| GM230609P00038000 | 2023-05-03 10:18AM EDT | 38.00 | 4.95 | 4.30 | 4.65 | 0.00 | - | 5 | 0 | 114.65% |
| GM230609P00039000 | 2023-04-27 3:07PM EDT | 39.00 | 6.20 | 5.65 | 5.85 | 0.00 | - | - | 1 | 148.44% |
| GM230609P00040000 | 2023-05-31 3:44PM EDT | 40.00 | 7.70 | 5.55 | 5.90 | +7.70 | - | - | 0 | 90.04% |
| GM230609P00041000 | 2023-05-31 3:44PM EDT | 41.00 | 8.70 | 6.60 | 6.90 | +8.70 | - | - | 0 | 70.31% |
| GM230609P00042000 | 2023-05-31 3:44PM EDT | 42.00 | 9.70 | 7.60 | 7.90 | +9.70 | - | - | 0 | 78.13% |
© 2023 Yahoo. All rights reserved.