GM - General Motors Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:25.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616C00025000 | 2023-06-02 12:45PM EDT | 2023-06-16 | 9.38 | 9.25 | 9.45 | +1.82 | +24.07% | 3 | 215 | 92.19% |
| GM230721C00025000 | 2023-05-31 10:29AM EDT | 2023-07-21 | 7.42 | 9.35 | 9.55 | 0.00 | - | 1 | 34 | 57.23% |
| GM230818C00025000 | 2023-05-19 3:25PM EDT | 2023-08-18 | 8.23 | 9.35 | 9.85 | 0.00 | - | 100 | 50 | 53.13% |
| GM230915C00025000 | 2023-06-01 10:16AM EDT | 2023-09-15 | 8.30 | 9.70 | 10.00 | 0.00 | - | 2 | 67 | 53.66% |
| GM231020C00025000 | 2023-06-02 10:09AM EDT | 2023-10-20 | 9.65 | 9.95 | 10.30 | +1.65 | +20.62% | 2 | 98 | 52.98% |
| GM231215C00025000 | 2023-06-01 11:05AM EDT | 2023-12-15 | 9.20 | 10.35 | 10.55 | 0.00 | - | 7 | 178 | 50.56% |
| GM240119C00025000 | 2023-06-02 1:33PM EDT | 2024-01-19 | 10.84 | 10.65 | 10.90 | +1.54 | +16.56% | 9 | 1,855 | 51.51% |
| GM240621C00025000 | 2023-06-02 3:06PM EDT | 2024-06-21 | 11.80 | 11.50 | 11.80 | +1.10 | +10.28% | 15 | 450 | 50.98% |
| GM240920C00025000 | 2023-05-30 1:19PM EDT | 2024-09-20 | 11.48 | 11.80 | 12.30 | 0.00 | - | 1 | 14 | 50.42% |
| GM250117C00025000 | 2023-06-02 1:10PM EDT | 2025-01-17 | 12.78 | 12.60 | 12.85 | +1.13 | +9.70% | 3 | 2,028 | 49.51% |
| GM250620C00025000 | 2023-05-30 10:28AM EDT | 2025-06-20 | 12.70 | 13.05 | 13.70 | 0.00 | - | 1 | 338 | 50.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609P00025000 | 2023-05-30 11:20AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 20 | 110.94% |
| GM230616P00025000 | 2023-06-02 12:54PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5,934 | 68.75% |
| GM230623P00025000 | 2023-05-19 1:36PM EDT | 2023-06-23 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 60.94% |
| GM230630P00025000 | 2023-05-31 11:12AM EDT | 2023-06-30 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 42 | 54.30% |
| GM230707P00025000 | 2023-06-01 1:40PM EDT | 2023-07-07 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 4 | 50.78% |
| GM230721P00025000 | 2023-06-02 11:54AM EDT | 2023-07-21 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 10 | 183 | 46.68% |
| GM230818P00025000 | 2023-06-02 3:57PM EDT | 2023-08-18 | 0.14 | 0.12 | 0.15 | -0.21 | -60.00% | 1 | 135 | 44.34% |
| GM230915P00025000 | 2023-06-02 3:00PM EDT | 2023-09-15 | 0.24 | 0.22 | 0.25 | -0.15 | -38.46% | 51 | 5,289 | 42.63% |
| GM231020P00025000 | 2023-06-02 11:31AM EDT | 2023-10-20 | 0.42 | 0.38 | 0.40 | -0.18 | -30.00% | 1 | 3,372 | 41.80% |
| GM231215P00025000 | 2023-05-31 9:44AM EDT | 2023-12-15 | 0.93 | 0.62 | 0.68 | 0.00 | - | 1 | 5,775 | 41.50% |
| GM240119P00025000 | 2023-06-02 12:59PM EDT | 2024-01-19 | 0.77 | 0.79 | 0.83 | -0.18 | -18.95% | 46 | 10,048 | 40.94% |
| GM240621P00025000 | 2023-06-02 12:54PM EDT | 2024-06-21 | 1.31 | 1.26 | 1.36 | -0.36 | -21.56% | 43 | 1,290 | 38.33% |
| GM240920P00025000 | 2023-06-01 1:43PM EDT | 2024-09-20 | 1.87 | 1.55 | 1.71 | 0.00 | - | 1 | 46 | 38.06% |
| GM250117P00025000 | 2023-05-23 3:22PM EDT | 2025-01-17 | 2.25 | 1.87 | 2.08 | 0.00 | - | 1 | 2,989 | 37.28% |
| GM250620P00025000 | 2023-05-26 1:05PM EDT | 2025-06-20 | 2.66 | 2.24 | 2.71 | 0.00 | - | 3 | 324 | 37.95% |
© 2023 Yahoo. All rights reserved.