Singapore markets closed
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
28,377.88 +1,423.83 (+5.28%) CMC Crypto 200
619.89 +377.22 (+155.44%)
General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230331C00025000 | 2023-03-17 11:56AM EDT | 25.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230331C00027000 | 2023-03-13 12:58PM EDT | 27.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230331C00028000 | 2023-03-17 9:52AM EDT | 28.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM230331C00028500 | 2023-03-24 2:58PM EDT | 28.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM230331C00029000 | 2023-03-21 3:38PM EDT | 29.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230331C00030000 | 2023-03-27 12:26PM EDT | 30.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM230331C00031000 | 2023-03-24 2:24PM EDT | 31.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM230331C00031500 | 2023-03-27 2:50PM EDT | 31.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM230331C00032000 | 2023-03-27 12:32PM EDT | 32.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM230331C00032500 | 2023-03-28 1:27PM EDT | 32.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM230331C00033000 | 2023-03-28 3:53PM EDT | 33.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM230331C00033500 | 2023-03-28 3:38PM EDT | 33.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GM230331C00034000 | 2023-03-28 3:59PM EDT | 34.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| GM230331C00034500 | 2023-03-28 3:46PM EDT | 34.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 3.13% |
| GM230331C00035000 | 2023-03-28 3:50PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 6.25% |
| GM230331C00035500 | 2023-03-28 3:48PM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| GM230331C00036000 | 2023-03-28 3:49PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| GM230331C00036500 | 2023-03-28 3:46PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| GM230331C00037000 | 2023-03-28 3:10PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| GM230331C00037500 | 2023-03-27 3:59PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| GM230331C00038000 | 2023-03-28 3:17PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| GM230331C00038500 | 2023-03-27 1:38PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 25.00% |
| GM230331C00039000 | 2023-03-28 3:17PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GM230331C00039500 | 2023-03-28 10:25AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GM230331C00040000 | 2023-03-28 9:57AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM230331C00040500 | 2023-03-17 10:59AM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM230331C00041000 | 2023-03-27 9:33AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM230331C00041500 | 2023-03-17 1:31PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM230331C00042000 | 2023-03-28 3:38PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM230331C00042500 | 2023-03-24 1:32PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM230331C00043000 | 2023-03-27 9:46AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GM230331C00043500 | 2023-03-15 1:30PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM230331C00044000 | 2023-03-24 3:16PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM230331C00045000 | 2023-03-21 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GM230331C00046000 | 2023-03-16 1:19PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM230331C00047000 | 2023-03-20 10:13AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM230331C00048000 | 2023-03-16 10:03AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM230331C00049000 | 2023-03-21 3:31PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GM230331C00050000 | 2023-03-24 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM230331C00051000 | 2023-03-06 11:42AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230331P00024000 | 2023-03-20 12:42PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM230331P00025000 | 2023-03-20 12:32PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| GM230331P00025500 | 2023-03-20 10:56AM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM230331P00027000 | 2023-03-24 2:48PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| GM230331P00027500 | 2023-03-28 10:22AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GM230331P00028000 | 2023-03-24 2:53PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| GM230331P00028500 | 2023-03-24 1:34PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM230331P00029000 | 2023-03-27 3:17PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| GM230331P00029500 | 2023-03-27 11:44AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GM230331P00030000 | 2023-03-28 3:21PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| GM230331P00030500 | 2023-03-28 3:59PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GM230331P00031000 | 2023-03-28 2:52PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM230331P00031500 | 2023-03-28 12:44PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| GM230331P00032000 | 2023-03-28 3:54PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| GM230331P00032500 | 2023-03-28 3:59PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GM230331P00033000 | 2023-03-28 3:45PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| GM230331P00033500 | 2023-03-28 3:39PM EDT | 33.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 6.25% |
| GM230331P00034000 | 2023-03-28 3:50PM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| GM230331P00034500 | 2023-03-28 3:53PM EDT | 34.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| GM230331P00035000 | 2023-03-28 3:58PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GM230331P00035500 | 2023-03-28 10:21AM EDT | 35.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM230331P00036000 | 2023-03-28 2:24PM EDT | 36.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230331P00036500 | 2023-03-28 9:40AM EDT | 36.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230331P00037000 | 2023-03-28 3:37PM EDT | 37.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM230331P00037500 | 2023-03-24 3:40PM EDT | 37.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM230331P00038000 | 2023-03-28 11:47AM EDT | 38.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM230331P00038500 | 2023-03-27 11:35AM EDT | 38.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230331P00039000 | 2023-03-28 10:02AM EDT | 39.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230331P00039500 | 2023-03-21 9:43AM EDT | 39.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM230331P00040000 | 2023-03-21 9:30AM EDT | 40.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM230331P00040500 | 2023-03-23 10:04AM EDT | 40.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM230331P00041000 | 2023-03-28 10:08AM EDT | 41.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM230331P00041500 | 2023-03-28 10:11AM EDT | 41.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230331P00042000 | 2023-03-24 1:13PM EDT | 42.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM230331P00043000 | 2023-03-21 10:29AM EDT | 43.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM230331P00044000 | 2023-03-16 10:39AM EDT | 44.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM230331P00045000 | 2023-03-28 1:34PM EDT | 45.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230331P00047000 | 2023-03-21 9:55AM EDT | 47.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230331P00048000 | 2023-03-24 11:46AM EDT | 48.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM230331P00049000 | 2023-03-21 9:55AM EDT | 49.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM230331P00050000 | 2023-03-21 9:55AM EDT | 50.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM230331P00051000 | 2023-03-21 10:00AM EDT | 51.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230331P00052000 | 2023-03-21 9:47AM EDT | 52.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
