GM - General Motors Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:33.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602C00033000 | 2023-05-30 3:58PM EDT | 2023-06-02 | 0.63 | 0.64 | 0.66 | -0.11 | -14.86% | 267 | 1,993 | 38.09% |
| GM230609C00033000 | 2023-05-30 3:44PM EDT | 2023-06-09 | 1.02 | 0.97 | 1.01 | 0.00 | - | 121 | 1,311 | 37.31% |
| GM230616C00033000 | 2023-05-30 3:09PM EDT | 2023-06-16 | 1.29 | 1.25 | 1.27 | +0.02 | +1.57% | 773 | 19,544 | 37.84% |
| GM230623C00033000 | 2023-05-30 10:33AM EDT | 2023-06-23 | 1.52 | 1.39 | 1.43 | 0.00 | - | 62 | 160 | 36.62% |
| GM230630C00033000 | 2023-05-30 3:05PM EDT | 2023-06-30 | 1.66 | 1.56 | 1.65 | +0.11 | +7.10% | 235 | 518 | 37.94% |
| GM230707C00033000 | 2023-05-30 1:55PM EDT | 2023-07-07 | 1.73 | 1.68 | 1.79 | -0.04 | -2.26% | 1 | 19 | 37.55% |
| GM230721C00033000 | 2023-05-30 2:13PM EDT | 2023-07-21 | 2.04 | 2.00 | 2.03 | 0.00 | - | 117 | 1,632 | 36.94% |
| GM230818C00033000 | 2023-05-30 2:21PM EDT | 2023-08-18 | 2.65 | 2.59 | 2.63 | -0.03 | -1.12% | 90 | 632 | 39.50% |
| GM230915C00033000 | 2023-05-30 12:54PM EDT | 2023-09-15 | 3.10 | 2.93 | 2.97 | +0.07 | +2.31% | 254 | 5,393 | 38.77% |
| GM231020C00033000 | 2023-05-26 3:30PM EDT | 2023-10-20 | 3.49 | 3.40 | 3.50 | 0.00 | - | 4 | 838 | 40.14% |
| GM231215C00033000 | 2023-05-30 11:15AM EDT | 2023-12-15 | 4.25 | 4.05 | 4.15 | +0.75 | +21.43% | 1 | 840 | 40.74% |
| GM240119C00033000 | 2023-05-30 12:25PM EDT | 2024-01-19 | 4.56 | 4.40 | 4.50 | +0.16 | +3.64% | 605 | 3,499 | 40.92% |
| GM240621C00033000 | 2023-05-30 9:56AM EDT | 2024-06-21 | 6.20 | 5.70 | 5.90 | +0.45 | +7.83% | 31 | 1,891 | 42.21% |
| GM240920C00033000 | 2023-05-25 1:05PM EDT | 2024-09-20 | 6.47 | 6.35 | 6.55 | +0.67 | +11.55% | 1 | 245 | 42.40% |
| GM250117C00033000 | 2023-05-30 11:21AM EDT | 2025-01-17 | 7.40 | 7.10 | 7.65 | +0.08 | +1.09% | 32 | 2,200 | 44.67% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602P00033000 | 2023-05-30 3:52PM EDT | 2023-06-02 | 0.34 | 0.34 | 0.37 | -0.14 | -29.17% | 1,563 | 1,621 | 44.14% |
| GM230609P00033000 | 2023-05-30 3:53PM EDT | 2023-06-09 | 0.65 | 0.64 | 0.67 | -0.05 | -7.14% | 395 | 1,840 | 38.28% |
| GM230616P00033000 | 2023-05-30 3:56PM EDT | 2023-06-16 | 0.89 | 0.88 | 0.90 | -0.07 | -7.29% | 1,700 | 13,305 | 37.50% |
| GM230623P00033000 | 2023-05-30 3:48PM EDT | 2023-06-23 | 1.00 | 1.01 | 1.05 | -0.21 | -17.36% | 75 | 363 | 35.99% |
| GM230630P00033000 | 2023-05-30 12:22PM EDT | 2023-06-30 | 1.09 | 1.15 | 1.22 | -0.10 | -8.40% | 35 | 107 | 36.13% |
| GM230707P00033000 | 2023-05-26 2:56PM EDT | 2023-07-07 | 1.27 | 1.21 | 1.33 | 0.00 | - | 11 | 11 | 35.21% |
| GM230721P00033000 | 2023-05-30 3:55PM EDT | 2023-07-21 | 1.50 | 1.48 | 1.50 | -0.08 | -5.06% | 149 | 1,682 | 33.55% |
| GM230818P00033000 | 2023-05-30 2:21PM EDT | 2023-08-18 | 1.94 | 1.95 | 1.98 | -0.05 | -2.51% | 22 | 4,940 | 34.82% |
| GM230915P00033000 | 2023-05-30 3:01PM EDT | 2023-09-15 | 2.21 | 2.24 | 2.27 | -0.14 | -5.96% | 708 | 7,643 | 34.03% |
| GM231020P00033000 | 2023-05-30 11:04AM EDT | 2023-10-20 | 2.46 | 2.57 | 2.61 | -0.59 | -19.34% | 173 | 5,181 | 33.69% |
| GM231215P00033000 | 2023-05-30 9:51AM EDT | 2023-12-15 | 2.89 | 3.00 | 3.15 | -0.46 | -13.73% | 2 | 1,982 | 34.13% |
| GM240119P00033000 | 2023-05-30 3:00PM EDT | 2024-01-19 | 3.25 | 3.25 | 3.35 | -0.45 | -12.16% | 118 | 13,116 | 33.39% |
| GM240621P00033000 | 2023-05-30 1:43PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.35 | -0.60 | -12.63% | 21 | 696 | 33.35% |
| GM240920P00033000 | 2023-05-25 12:53PM EDT | 2024-09-20 | 5.02 | 4.55 | 4.70 | 0.00 | - | 1 | 2,260 | 32.37% |
| GM250117P00033000 | 2023-05-25 9:37AM EDT | 2025-01-17 | 5.53 | 5.00 | 5.30 | 0.00 | - | 50 | 5,522 | 32.58% |
© 2023 Yahoo. All rights reserved.