GM - General Motors Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:31.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616C00031000 | 2023-06-09 10:56AM EDT | 2023-06-16 | 5.83 | 5.15 | 5.45 | +0.98 | +20.21% | 1 | 2,051 | 69.14% |
| GM230623C00031000 | 2023-06-08 11:57AM EDT | 2023-06-23 | 4.85 | 5.15 | 5.55 | 0.00 | - | 1 | 6 | 55.08% |
| GM230630C00031000 | 2023-06-09 1:57PM EDT | 2023-06-30 | 5.50 | 5.25 | 5.55 | +0.34 | +6.59% | 1 | 12 | 58.79% |
| GM230707C00031000 | 2023-06-05 11:48AM EDT | 2023-07-07 | 3.71 | 5.35 | 5.65 | 0.00 | - | 2 | 2 | 55.66% |
| GM230721C00031000 | 2023-06-09 3:57PM EDT | 2023-07-21 | 5.65 | 5.55 | 5.70 | +0.05 | +0.89% | 230 | 1,614 | 47.22% |
| GM230818C00031000 | 2023-06-09 1:36PM EDT | 2023-08-18 | 6.10 | 5.95 | 6.15 | +0.05 | +0.83% | 2 | 740 | 47.66% |
| GM230915C00031000 | 2023-06-09 1:41PM EDT | 2023-09-15 | 6.40 | 6.25 | 6.35 | +0.35 | +5.79% | 2 | 1,551 | 44.04% |
| GM231020C00031000 | 2023-06-09 11:12AM EDT | 2023-10-20 | 7.05 | 6.65 | 6.75 | +0.55 | +8.46% | 2 | 23 | 43.90% |
| GM231215C00031000 | 2023-06-05 11:03AM EDT | 2023-12-15 | 5.70 | 7.25 | 7.45 | 0.00 | - | 3 | 59 | 45.29% |
| GM240119C00031000 | 2023-05-26 11:28AM EDT | 2024-01-19 | 5.40 | 7.55 | 7.70 | 0.00 | - | 3 | 74 | 44.29% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230616P00031000 | 2023-06-09 11:12AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 38 | 8,092 | 53.13% |
| GM230623P00031000 | 2023-06-08 1:37PM EDT | 2023-06-23 | 0.05 | 0.03 | 0.04 | 0.00 | - | 40 | 700 | 44.14% |
| GM230630P00031000 | 2023-06-09 1:35PM EDT | 2023-06-30 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 21 | 4,064 | 41.02% |
| GM230707P00031000 | 2023-06-08 1:50PM EDT | 2023-07-07 | 0.11 | 0.09 | 0.13 | 0.00 | - | 1 | 90 | 39.65% |
| GM230721P00031000 | 2023-06-09 3:13PM EDT | 2023-07-21 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 57 | 1,343 | 36.72% |
| GM230818P00031000 | 2023-06-09 3:07PM EDT | 2023-08-18 | 0.47 | 0.45 | 0.49 | -0.01 | -2.08% | 280 | 4,596 | 37.16% |
| GM230915P00031000 | 2023-06-09 3:05PM EDT | 2023-09-15 | 0.68 | 0.66 | 0.72 | -0.03 | -4.23% | 57 | 2,150 | 36.33% |
| GM231020P00031000 | 2023-06-09 3:09PM EDT | 2023-10-20 | 0.95 | 0.92 | 0.97 | -0.07 | -6.86% | 83 | 869 | 35.40% |
| GM231215P00031000 | 2023-06-09 9:48AM EDT | 2023-12-15 | 1.25 | 1.34 | 1.44 | -0.23 | -15.54% | 18 | 468 | 35.84% |
| GM240119P00031000 | 2023-06-09 3:26PM EDT | 2024-01-19 | 1.55 | 1.53 | 1.59 | -0.10 | -6.06% | 11 | 2,112 | 34.64% |
© 2023 Yahoo. All rights reserved.