Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,972.23 -30.64 (-0.77%) Dow
32,270.75 -289.85 (-0.89%) Nasdaq
11,787.49 -72.62 (-0.61%) Bitcoin USD
27,253.70 -970.01 (-3.44%) CMC Crypto 200
594.33 -21.61 (-3.51%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230324C00024000 | 2023-03-21 9:46AM EDT | 24.00 | 10.75 | 10.65 | 10.85 | 0.00 | - | 1 | 0 | 321.09% |
| GM230324C00024500 | 2023-03-15 9:46AM EDT | 24.50 | 9.85 | 10.20 | 10.35 | 0.00 | - | - | 0 | 311.72% |
| GM230324C00025000 | 2023-03-21 9:31AM EDT | 25.00 | 10.25 | 9.70 | 9.80 | +0.60 | +6.22% | 9 | 44 | 292.58% |
| GM230324C00027000 | 2023-03-22 2:37PM EDT | 27.00 | 7.80 | 7.65 | 7.80 | -0.75 | -8.77% | 5 | 1 | 233.59% |
| GM230324C00029000 | 2023-03-21 3:38PM EDT | 29.00 | 6.10 | 5.75 | 5.85 | 0.00 | - | 1 | 7 | 192.58% |
| GM230324C00030000 | 2023-03-20 11:33AM EDT | 30.00 | 4.22 | 4.65 | 4.85 | 0.00 | - | 5 | 0 | 159.38% |
| GM230324C00030500 | 2023-03-17 2:38PM EDT | 30.50 | 2.87 | 4.15 | 4.35 | 0.00 | - | 1 | 3 | 146.29% |
| GM230324C00031000 | 2023-03-20 11:00AM EDT | 31.00 | 3.25 | 3.70 | 3.85 | 0.00 | - | 14 | 18 | 136.13% |
| GM230324C00031500 | 2023-03-22 11:11AM EDT | 31.50 | 3.55 | 3.25 | 3.35 | +0.97 | +37.60% | 5 | 0 | 125.59% |
| GM230324C00032000 | 2023-03-20 12:11PM EDT | 32.00 | 2.09 | 2.73 | 2.84 | 0.00 | - | 65 | 65 | 110.16% |
| GM230324C00032500 | 2023-03-21 12:13PM EDT | 32.50 | 2.73 | 2.26 | 2.37 | 0.00 | - | 17 | 107 | 99.22% |
| GM230324C00033000 | 2023-03-22 2:50PM EDT | 33.00 | 2.05 | 1.79 | 1.89 | -0.30 | -12.77% | 8 | 0 | 86.91% |
| GM230324C00033500 | 2023-03-22 2:18PM EDT | 33.50 | 1.56 | 1.35 | 1.42 | -0.19 | -10.86% | 16 | 0 | 75.39% |
| GM230324C00034000 | 2023-03-22 3:21PM EDT | 34.00 | 1.03 | 0.98 | 1.04 | -0.44 | -29.93% | 90 | 0 | 68.56% |
| GM230324C00034500 | 2023-03-22 3:27PM EDT | 34.50 | 0.63 | 0.62 | 0.65 | -0.43 | -40.57% | 215 | 1,296 | 58.40% |
| GM230324C00035000 | 2023-03-22 3:27PM EDT | 35.00 | 0.37 | 0.40 | 0.43 | -0.36 | -49.32% | 778 | 3,764 | 56.45% |
| GM230324C00035500 | 2023-03-22 3:25PM EDT | 35.50 | 0.22 | 0.21 | 0.23 | -0.25 | -53.19% | 511 | 974 | 51.37% |
| GM230324C00036000 | 2023-03-22 3:26PM EDT | 36.00 | 0.11 | 0.10 | 0.13 | -0.18 | -62.07% | 826 | 0 | 51.56% |
| GM230324C00036500 | 2023-03-22 3:11PM EDT | 36.50 | 0.05 | 0.04 | 0.07 | -0.12 | -70.59% | 615 | 2,903 | 51.17% |
| GM230324C00037000 | 2023-03-22 2:53PM EDT | 37.00 | 0.06 | 0.02 | 0.04 | -0.02 | -25.00% | 155 | 3,658 | 52.34% |
| GM230324C00037500 | 2023-03-22 1:47PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 20 | 0 | 52.34% |
| GM230324C00038000 | 2023-03-22 1:20PM EDT | 38.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 18 | 206 | 58.59% |
| GM230324C00038500 | 2023-03-22 2:42PM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 61 | 0 | 62.50% |
| GM230324C00039000 | 2023-03-22 10:33AM EDT | 39.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,227 | 67.19% |
| GM230324C00039500 | 2023-03-22 9:56AM EDT | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 422 | 73.44% |
| GM230324C00040000 | 2023-03-22 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 704 | 68.75% |
| GM230324C00040500 | 2023-03-17 1:35PM EDT | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 173 | 84.38% |
| GM230324C00041000 | 2023-03-22 12:18PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 78.13% |
| GM230324C00041500 | 2023-03-21 3:44PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 130 | 93.75% |
| GM230324C00042000 | 2023-03-22 9:57AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 612 | 87.50% |
| GM230324C00042500 | 2023-03-13 1:15PM EDT | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 52 | 104.69% |
| GM230324C00043000 | 2023-03-22 9:57AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 109.38% |
| GM230324C00043500 | 2023-03-20 1:56PM EDT | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 114.06% |
| GM230324C00044000 | 2023-03-21 11:04AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 151 | 118.75% |
| GM230324C00044500 | 2023-03-08 1:40PM EDT | 44.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 0 | 123.44% |
| GM230324C00045000 | 2023-03-21 11:19AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 147 | 128.13% |
| GM230324C00046000 | 2023-03-09 1:24PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 220 | 118.75% |
| GM230324C00047000 | 2023-03-22 12:18PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 309 | 145.31% |
| GM230324C00048000 | 2023-03-09 4:29PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM230324C00049000 | 2023-03-20 1:56PM EDT | 49.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 190.63% |
| GM230324C00050000 | 2023-03-22 12:34PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 4 | 0 | 199.22% |
| GM230324C00051000 | 2023-02-21 2:49PM EDT | 51.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 207.81% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230324P00025000 | 2023-03-15 3:33PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 0 | 143.75% |
| GM230324P00025500 | 2023-03-17 11:53AM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 125.00% |
| GM230324P00026000 | 2023-03-20 9:40AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 118.75% |
| GM230324P00026500 | 2023-03-21 3:32PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 112.50% |
| GM230324P00027000 | 2023-03-21 3:32PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 195 | 103.13% |
| GM230324P00027500 | 2023-03-17 3:53PM EDT | 27.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 106.25% |
| GM230324P00028000 | 2023-03-20 1:26PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 163 | 0 | 103.13% |
| GM230324P00028500 | 2023-03-20 3:42PM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 55 | 95.31% |
| GM230324P00029000 | 2023-03-22 12:34PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 75.00% |
| GM230324P00029500 | 2023-03-22 1:15PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 744 | 79.69% |
| GM230324P00030000 | 2023-03-22 3:19PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 867 | 71.88% |
| GM230324P00030500 | 2023-03-22 3:12PM EDT | 30.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 194 | 295 | 67.19% |
| GM230324P00031000 | 2023-03-22 2:00PM EDT | 31.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 77 | 296 | 64.06% |
| GM230324P00031500 | 2023-03-22 2:46PM EDT | 31.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 422 | 1,059 | 57.03% |
| GM230324P00032000 | 2023-03-22 3:11PM EDT | 32.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 149 | 551 | 52.34% |
| GM230324P00032500 | 2023-03-22 3:19PM EDT | 32.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 128 | 774 | 47.27% |
| GM230324P00033000 | 2023-03-22 3:06PM EDT | 33.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 3,510 | 1,664 | 41.80% |
| GM230324P00033500 | 2023-03-22 3:17PM EDT | 33.50 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 177 | 0 | 37.11% |
| GM230324P00034000 | 2023-03-22 3:11PM EDT | 34.00 | 0.35 | 0.24 | 0.26 | +0.11 | +45.83% | 405 | 0 | 32.03% |
| GM230324P00034500 | 2023-03-22 3:12PM EDT | 34.50 | 0.42 | 0.38 | 0.41 | +0.06 | +16.67% | 499 | 0 | 24.61% |
| GM230324P00035000 | 2023-03-22 3:28PM EDT | 35.00 | 0.62 | 0.63 | 0.66 | +0.06 | +10.71% | 815 | 1,387 | 0.00% |
| GM230324P00035500 | 2023-03-22 3:05PM EDT | 35.50 | 0.99 | 0.94 | 0.97 | +0.17 | +20.73% | 47 | 244 | 0.00% |
| GM230324P00036000 | 2023-03-22 2:25PM EDT | 36.00 | 1.30 | 1.31 | 1.39 | +0.23 | +21.50% | 22 | 3,136 | 0.00% |
| GM230324P00036500 | 2023-03-22 2:02PM EDT | 36.50 | 2.09 | 1.76 | 1.86 | -0.81 | -27.93% | 6 | 0 | 0.00% |
| GM230324P00037000 | 2023-03-22 11:12AM EDT | 37.00 | 2.09 | 2.24 | 2.35 | +0.15 | +7.73% | 2 | 370 | 0.00% |
| GM230324P00037500 | 2023-03-22 2:40PM EDT | 37.50 | 2.57 | 2.71 | 2.85 | +0.22 | +9.36% | 7 | 176 | 0.00% |
| GM230324P00038000 | 2023-03-22 3:21PM EDT | 38.00 | 3.15 | 3.20 | 3.30 | +0.35 | +12.50% | 13 | 0 | 0.00% |
| GM230324P00038500 | 2023-03-21 10:40AM EDT | 38.50 | 3.55 | 3.70 | 3.80 | +0.02 | +0.57% | 9 | 173 | 0.00% |
| GM230324P00039000 | 2023-03-21 10:14AM EDT | 39.00 | 4.04 | 4.20 | 4.40 | 0.00 | - | 2 | 0 | 0.00% |
| GM230324P00039500 | 2023-03-21 10:46AM EDT | 39.50 | 4.25 | 4.75 | 4.85 | 0.00 | - | 25 | 162 | 0.00% |
| GM230324P00040000 | 2023-03-21 11:23AM EDT | 40.00 | 5.19 | 5.15 | 5.30 | +0.44 | +9.26% | 1 | 95 | 0.00% |
| GM230324P00040500 | 2023-03-21 12:31PM EDT | 40.50 | 5.30 | 5.65 | 5.80 | 0.00 | - | 19 | 135 | 0.00% |
| GM230324P00041000 | 2023-03-22 11:04AM EDT | 41.00 | 5.87 | 6.15 | 6.35 | -1.39 | -19.15% | 3 | 0 | 0.00% |
| GM230324P00041500 | 2023-03-16 9:38AM EDT | 41.50 | 7.30 | 6.70 | 6.85 | 0.00 | - | 1 | 0 | 0.00% |
| GM230324P00042000 | 2023-03-22 9:32AM EDT | 42.00 | 6.90 | 7.20 | 7.30 | -1.38 | -16.67% | 1 | 0 | 0.00% |
| GM230324P00042500 | 2023-03-20 10:08AM EDT | 42.50 | 8.65 | 7.65 | 7.85 | 0.00 | - | 2 | 2 | 0.00% |
| GM230324P00043000 | 2023-03-20 12:50PM EDT | 43.00 | 9.10 | 8.20 | 8.40 | 0.00 | - | 4 | 5 | 0.00% |
| GM230324P00043500 | 2023-03-20 12:50PM EDT | 43.50 | 9.60 | 8.70 | 8.80 | 0.00 | - | 7 | 0 | 0.00% |
| GM230324P00044000 | 2023-02-28 12:46PM EDT | 44.00 | 5.55 | 9.25 | 9.40 | 0.00 | - | 1 | 2 | 0.00% |
| GM230324P00045000 | 2023-03-08 3:21PM EDT | 45.00 | 5.45 | 10.20 | 10.30 | 0.00 | - | 2 | 0 | 0.00% |
| GM230324P00046000 | 2023-03-09 12:26PM EDT | 46.00 | 7.05 | 11.20 | 11.30 | 0.00 | - | 1 | 1 | 0.00% |
| GM230324P00048000 | 2023-03-20 2:09PM EDT | 48.00 | 14.30 | 13.20 | 13.35 | 0.00 | - | 7 | 7 | 0.00% |
| GM230324P00049000 | 2023-03-20 2:09PM EDT | 49.00 | 15.30 | 14.15 | 14.40 | 0.00 | - | 7 | 10 | 0.00% |
| GM230324P00050000 | 2023-02-21 1:29PM EDT | 50.00 | 8.50 | 15.20 | 15.35 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
