Singapore markets open in 3 hours 17 minutes
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,274.51 +0.98 (+0.02%) Dow
33,550.27 -68.61 (-0.20%) Nasdaq
13,092.85 +29.24 (+0.22%) Bitcoin USD
26,257.25 +99.08 (+0.38%) CMC Crypto 200
562.03 -0.62 (-0.11%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230929C00023000 | 2023-09-27 11:30AM EDT | 23.00 | 9.45 | 9.30 | 9.55 | -0.50 | -5.03% | 1 | 2 | 209.38% |
| GM230929C00024000 | 2023-09-25 10:15AM EDT | 24.00 | 8.70 | 8.30 | 8.45 | 0.00 | - | 1 | 2 | 156.25% |
| GM230929C00025000 | 2023-09-25 10:14AM EDT | 25.00 | 7.65 | 7.30 | 7.70 | 0.00 | - | 1 | 5 | 191.41% |
| GM230929C00027000 | 2023-09-22 9:39AM EDT | 27.00 | 6.45 | 5.30 | 5.45 | 0.00 | - | 1 | 1 | 101.56% |
| GM230929C00027500 | 2023-09-27 1:14PM EDT | 27.50 | 4.65 | 4.80 | 5.05 | -1.75 | -27.34% | 2 | 1 | 113.28% |
| GM230929C00028000 | 2023-09-27 1:14PM EDT | 28.00 | 4.15 | 4.15 | 5.05 | -1.00 | -19.42% | 2 | 1 | 141.41% |
| GM230929C00029000 | 2023-09-15 12:30PM EDT | 29.00 | 5.14 | 3.30 | 3.70 | 0.00 | - | 5 | 13 | 99.22% |
| GM230929C00029500 | 2023-09-27 1:23PM EDT | 29.50 | 2.59 | 2.71 | 2.99 | -0.51 | -16.45% | 2 | 2 | 85.94% |
| GM230929C00030000 | 2023-09-27 2:49PM EDT | 30.00 | 2.27 | 2.32 | 2.47 | -0.07 | -2.99% | 4 | 41 | 55.47% |
| GM230929C00030500 | 2023-09-25 12:19PM EDT | 30.50 | 2.56 | 1.86 | 1.99 | 0.00 | - | 1 | 32 | 51.95% |
| GM230929C00031000 | 2023-09-27 2:54PM EDT | 31.00 | 1.35 | 1.40 | 1.54 | -0.07 | -4.93% | 45 | 94 | 57.23% |
| GM230929C00031500 | 2023-09-27 2:38PM EDT | 31.50 | 0.90 | 0.98 | 1.07 | -0.11 | -10.89% | 55 | 37 | 46.88% |
| GM230929C00032000 | 2023-09-27 3:32PM EDT | 32.00 | 0.64 | 0.61 | 0.64 | -0.01 | -1.54% | 427 | 213 | 38.09% |
| GM230929C00032500 | 2023-09-27 3:57PM EDT | 32.50 | 0.35 | 0.34 | 0.36 | -0.05 | -12.50% | 1,216 | 647 | 36.72% |
| GM230929C00033000 | 2023-09-27 3:56PM EDT | 33.00 | 0.16 | 0.16 | 0.18 | -0.07 | -30.43% | 1,310 | 3,028 | 36.33% |
| GM230929C00033500 | 2023-09-27 3:50PM EDT | 33.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 239 | 2,889 | 36.33% |
| GM230929C00034000 | 2023-09-27 3:40PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 123 | 6,575 | 38.28% |
| GM230929C00034500 | 2023-09-27 3:36PM EDT | 34.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 86 | 1,894 | 43.75% |
| GM230929C00035000 | 2023-09-27 3:52PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 43 | 5,119 | 51.56% |
| GM230929C00035500 | 2023-09-27 3:22PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,721 | 52.34% |
| GM230929C00036000 | 2023-09-27 1:01PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,132 | 50.00% |
| GM230929C00036500 | 2023-09-26 3:42PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 442 | 60.94% |
| GM230929C00037000 | 2023-09-26 3:25PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 79 | 154 | 67.19% |
| GM230929C00037500 | 2023-09-26 10:21AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 118 | 71.88% |
| GM230929C00038000 | 2023-09-26 9:41AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 383 | 78.13% |
| GM230929C00038500 | 2023-09-26 9:32AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 78.13% |
| GM230929C00039000 | 2023-09-26 10:48AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,661 | 81.25% |
| GM230929C00040000 | 2023-09-19 2:36PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 160 | 50.00% |
| GM230929C00041000 | 2023-09-15 9:41AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 398 | 100.00% |
| GM230929C00042000 | 2023-09-01 10:27AM EDT | 42.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 313 | 109.38% |
| GM230929C00043000 | 2023-09-14 11:26AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 427 | 527 | 50.00% |
| GM230929C00044000 | 2023-09-14 9:57AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 650 | 125.00% |
| GM230929C00045000 | 2023-09-19 2:39PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| GM230929C00047000 | 2023-09-18 10:29AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 150.00% |
| GM230929C00050000 | 2023-09-25 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 175.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230929P00023000 | 2023-09-15 12:04PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 143.75% |
| GM230929P00024000 | 2023-09-18 10:29AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 125.00% |
| GM230929P00025000 | 2023-09-19 10:48AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 2,697 | 112.50% |
| GM230929P00025500 | 2023-09-22 3:19PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GM230929P00026000 | 2023-09-25 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,136 | 96.88% |
| GM230929P00026500 | 2023-09-21 10:13AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 725 | 87.50% |
| GM230929P00027000 | 2023-09-22 11:10AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,949 | 50.00% |
| GM230929P00027500 | 2023-09-25 9:46AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 293 | 75.00% |
| GM230929P00028000 | 2023-09-26 9:42AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 765 | 65.63% |
| GM230929P00028500 | 2023-09-26 3:33PM EDT | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 36 | 217 | 65.63% |
| GM230929P00029000 | 2023-09-27 2:32PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 492 | 53.13% |
| GM230929P00029500 | 2023-09-27 3:12PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,146 | 177 | 50.00% |
| GM230929P00030000 | 2023-09-27 1:40PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 24 | 5,096 | 50.78% |
| GM230929P00030500 | 2023-09-27 1:24PM EDT | 30.50 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 117 | 758 | 44.53% |
| GM230929P00031000 | 2023-09-27 3:01PM EDT | 31.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 150 | 4,905 | 38.67% |
| GM230929P00031500 | 2023-09-27 3:40PM EDT | 31.50 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 527 | 1,104 | 36.91% |
| GM230929P00032000 | 2023-09-27 3:57PM EDT | 32.00 | 0.26 | 0.24 | 0.26 | -0.10 | -27.78% | 1,901 | 7,959 | 35.35% |
| GM230929P00032500 | 2023-09-27 3:43PM EDT | 32.50 | 0.52 | 0.46 | 0.48 | -0.09 | -14.75% | 1,126 | 4,301 | 34.18% |
| GM230929P00033000 | 2023-09-27 3:57PM EDT | 33.00 | 0.81 | 0.78 | 0.81 | -0.10 | -10.99% | 842 | 6,281 | 34.18% |
| GM230929P00033500 | 2023-09-27 2:43PM EDT | 33.50 | 1.25 | 1.14 | 1.23 | -0.05 | -3.85% | 195 | 2,197 | 36.33% |
| GM230929P00034000 | 2023-09-27 2:32PM EDT | 34.00 | 1.66 | 1.64 | 1.70 | -0.13 | -7.26% | 91 | 2,178 | 40.63% |
| GM230929P00034500 | 2023-09-27 2:18PM EDT | 34.50 | 2.16 | 1.94 | 2.29 | -0.05 | -2.26% | 7 | 98 | 65.43% |
| GM230929P00035000 | 2023-09-27 2:42PM EDT | 35.00 | 2.75 | 2.54 | 2.75 | +0.01 | +0.36% | 44 | 169 | 68.16% |
| GM230929P00035500 | 2023-09-27 12:23PM EDT | 35.50 | 3.35 | 2.97 | 3.40 | +0.11 | +3.40% | 1 | 14 | 60.94% |
| GM230929P00036000 | 2023-09-27 2:58PM EDT | 36.00 | 3.75 | 3.45 | 3.75 | -0.02 | -0.53% | 4 | 116 | 85.16% |
| GM230929P00036500 | 2023-09-25 11:43AM EDT | 36.50 | 3.60 | 4.05 | 4.40 | 0.00 | - | 2 | 4 | 87.50% |
| GM230929P00037000 | 2023-09-26 10:31AM EDT | 37.00 | 4.36 | 4.55 | 4.80 | 0.00 | - | 5 | 7 | 76.56% |
| GM230929P00037500 | 2023-09-18 11:46AM EDT | 37.50 | 3.90 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 50.00% |
| GM230929P00038000 | 2023-09-18 10:19AM EDT | 38.00 | 4.29 | 5.55 | 5.80 | 0.00 | - | 10 | 0 | 89.06% |
| GM230929P00038500 | 2023-09-26 11:29AM EDT | 38.50 | 5.95 | 5.40 | 6.35 | 0.00 | - | 1 | 1 | 144.92% |
| GM230929P00039000 | 2023-09-25 10:07AM EDT | 39.00 | 6.45 | 6.45 | 7.15 | 0.00 | - | 2 | 0 | 142.19% |
| GM230929P00040000 | 2023-09-26 10:12AM EDT | 40.00 | 7.40 | 7.55 | 7.75 | 0.00 | - | 1 | 6 | 50.00% |
| GM230929P00042000 | 2023-09-05 3:24PM EDT | 42.00 | 8.62 | 9.55 | 9.85 | 0.00 | - | 20 | 0 | 148.44% |
| GM230929P00044000 | 2023-09-26 1:08PM EDT | 44.00 | 11.40 | 11.55 | 11.85 | 0.00 | - | 1 | 0 | 170.31% |
| GM230929P00045000 | 2023-08-18 3:53PM EDT | 45.00 | 11.90 | 10.90 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| GM230929P00046000 | 2023-09-27 10:03AM EDT | 46.00 | 13.65 | 13.50 | 13.85 | +0.30 | +2.25% | 2 | 0 | 171.88% |
| GM230929P00047000 | 2023-09-26 10:59AM EDT | 47.00 | 14.40 | 14.50 | 14.75 | 0.00 | - | 7 | 0 | 223.44% |
| GM230929P00050000 | 2023-09-26 1:08PM EDT | 50.00 | 17.40 | 17.50 | 17.75 | 0.00 | - | 2 | 0 | 252.34% |
© 2023 Yahoo. All rights reserved.
