GM - General Motors Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:37.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602C00037000 | 2023-05-30 3:58PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 379 | 76.56% |
| GM230609C00037000 | 2023-06-02 2:13PM EDT | 2023-06-09 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 23 | 0 | 35.35% |
| GM230616C00037000 | 2023-06-02 3:44PM EDT | 2023-06-16 | 0.15 | 0.14 | 0.16 | +0.08 | +114.29% | 1,087 | 18,493 | 33.59% |
| GM230623C00037000 | 2023-06-02 2:54PM EDT | 2023-06-23 | 0.27 | 0.21 | 0.25 | +0.15 | +125.00% | 25 | 0 | 32.23% |
| GM230630C00037000 | 2023-06-02 3:47PM EDT | 2023-06-30 | 0.33 | 0.30 | 0.35 | +0.14 | +73.68% | 35 | 198 | 31.84% |
| GM230707C00037000 | 2023-06-02 1:25PM EDT | 2023-07-07 | 0.44 | 0.38 | 0.44 | +0.27 | +158.82% | 15 | 215 | 31.35% |
| GM230721C00037000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 0.65 | 0.61 | 0.65 | +0.22 | +51.16% | 238 | 1,009 | 31.74% |
| GM230818C00037000 | 2023-06-02 1:51PM EDT | 2023-08-18 | 1.22 | 1.11 | 1.15 | +0.40 | +48.78% | 59 | 2,169 | 34.33% |
| GM230915C00037000 | 2023-06-02 3:38PM EDT | 2023-09-15 | 1.51 | 1.42 | 1.46 | +0.34 | +29.06% | 61 | 2,131 | 33.94% |
| GM231020C00037000 | 2023-06-01 11:42AM EDT | 2023-10-20 | 1.98 | 1.87 | 1.92 | +0.53 | +36.55% | 20 | 873 | 35.06% |
| GM231215C00037000 | 2023-06-01 2:31PM EDT | 2023-12-15 | 2.52 | 2.52 | 2.65 | +0.38 | +17.76% | 3 | 0 | 37.06% |
| GM240119C00037000 | 2023-05-30 3:07PM EDT | 2024-01-19 | 2.63 | 2.87 | 2.99 | 0.00 | - | 50 | 0 | 37.29% |
| GM240621C00037000 | 2023-06-02 3:44PM EDT | 2024-06-21 | 4.40 | 4.15 | 4.40 | +1.05 | +31.34% | 16 | 1,619 | 38.95% |
| GM240920C00037000 | 2023-05-30 11:07AM EDT | 2024-09-20 | 4.85 | 4.95 | 5.20 | 0.00 | - | 10 | 0 | 40.16% |
| GM250620C00037000 | 2023-05-31 12:56PM EDT | 2025-06-20 | 5.63 | 6.65 | 7.10 | 0.00 | - | 4 | 653 | 41.79% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602P00037000 | 2023-06-02 11:03AM EDT | 2023-06-02 | 2.74 | 2.62 | 2.86 | -0.82 | -23.03% | 2 | 3 | 79.69% |
| GM230609P00037000 | 2023-06-02 12:23PM EDT | 2023-06-09 | 2.67 | 2.71 | 2.81 | -1.54 | -36.58% | 4 | 2 | 39.06% |
| GM230616P00037000 | 2023-06-02 1:47PM EDT | 2023-06-16 | 2.70 | 2.79 | 2.89 | -1.25 | -31.65% | 33 | 17,144 | 34.28% |
| GM230623P00037000 | 2023-05-31 9:30AM EDT | 2023-06-23 | 4.05 | 2.80 | 2.96 | 0.00 | - | 1 | 6 | 31.74% |
| GM230630P00037000 | 2023-05-24 9:46AM EDT | 2023-06-30 | 4.40 | 2.86 | 3.05 | 0.00 | - | - | 1 | 31.10% |
| GM230707P00037000 | 2023-05-30 1:01PM EDT | 2023-07-07 | 3.65 | 2.93 | 3.15 | 0.00 | - | 1 | 2 | 31.06% |
| GM230721P00037000 | 2023-06-02 3:17PM EDT | 2023-07-21 | 3.01 | 3.10 | 3.20 | -1.89 | -38.57% | 2 | 145 | 27.64% |
| GM230818P00037000 | 2023-06-01 10:28AM EDT | 2023-08-18 | 4.85 | 3.45 | 3.55 | 0.00 | - | 22 | 0 | 28.76% |
| GM230915P00037000 | 2023-05-17 10:49AM EDT | 2023-09-15 | 5.70 | 3.70 | 3.80 | 0.00 | - | 1 | 2,187 | 28.44% |
| GM231020P00037000 | 2023-05-22 3:09PM EDT | 2023-10-20 | 5.10 | 4.00 | 4.10 | 0.00 | - | 5 | 717 | 28.44% |
| GM231215P00037000 | 2023-05-25 10:49AM EDT | 2023-12-15 | 5.90 | 4.45 | 4.65 | 0.00 | - | 206 | 1,737 | 29.79% |
| GM240119P00037000 | 2023-06-02 12:40PM EDT | 2024-01-19 | 4.68 | 4.65 | 4.80 | -1.44 | -23.53% | 1,001 | 0 | 28.86% |
| GM240621P00037000 | 2023-05-31 9:48AM EDT | 2024-06-21 | 5.55 | 5.50 | 5.65 | -1.05 | -15.91% | 44 | 2,189 | 28.50% |
| GM240920P00037000 | 2023-05-16 2:35PM EDT | 2024-09-20 | 7.77 | 5.95 | 6.25 | 0.00 | - | 2 | 61 | 29.51% |
| GM250620P00037000 | 2023-05-30 9:30AM EDT | 2025-06-20 | 7.58 | 6.95 | 7.65 | 0.00 | - | 1 | 0 | 30.68% |
© 2023 Yahoo. All rights reserved.