Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,374.02 -7.76 (-0.03%) CMC Crypto 200
535.42 -1.43 (-0.27%)
General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:37.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210C00037000 | 2023-02-03 3:58PM EST | 2023-02-10 | 4.22 | 4.15 | 4.30 | -0.33 | -7.25% | 21 | 303 | 57.03% |
| GM230217C00037000 | 2023-02-03 3:58PM EST | 2023-02-17 | 4.34 | 4.25 | 4.40 | -0.06 | -1.36% | 202 | 7,795 | 51.76% |
| GM230224C00037000 | 2023-02-03 11:39AM EST | 2023-02-24 | 5.05 | 4.35 | 4.50 | +0.25 | +5.21% | 11 | 221 | 46.39% |
| GM230303C00037000 | 2023-02-03 1:44PM EST | 2023-03-03 | 4.80 | 4.45 | 4.60 | -0.05 | -1.03% | 18 | 348 | 43.56% |
| GM230317C00037000 | 2023-02-03 2:12PM EST | 2023-03-17 | 5.10 | 4.70 | 4.85 | 0.00 | - | 28 | 8,268 | 42.09% |
| GM230421C00037000 | 2023-02-03 2:30PM EST | 2023-04-21 | 5.54 | 5.30 | 5.40 | -0.37 | -6.26% | 3 | 1,947 | 40.53% |
| GM230519C00037000 | 2023-02-02 2:53PM EST | 2023-05-19 | 6.07 | 5.85 | 5.95 | 0.00 | - | 2 | 217 | 42.24% |
| GM230616C00037000 | 2023-02-03 10:59AM EST | 2023-06-16 | 6.70 | 6.15 | 6.25 | +0.25 | +3.88% | 12 | 3,452 | 41.07% |
| GM230915C00037000 | 2023-02-03 12:43PM EST | 2023-09-15 | 7.70 | 7.20 | 7.30 | +0.10 | +1.32% | 10 | 41 | 40.94% |
| GM231020C00037000 | 2023-02-01 3:55PM EST | 2023-10-20 | 6.30 | 7.60 | 7.75 | 0.00 | - | 35 | 122 | 41.74% |
| GM231215C00037000 | 2023-02-03 10:28AM EST | 2023-12-15 | 8.75 | 8.15 | 8.30 | +0.25 | +2.94% | 1 | 132 | 41.87% |
| GM240621C00037000 | 2023-02-01 9:38AM EST | 2024-06-21 | 8.76 | 9.65 | 10.00 | 0.00 | - | 4 | 25 | 42.90% |
| GM240920C00037000 | 2023-02-02 10:53AM EST | 2024-09-20 | 10.48 | 10.30 | 10.70 | 0.00 | - | 1 | 35 | 43.20% |
| GM250620C00037000 | 2023-02-03 1:30PM EST | 2025-06-20 | 12.45 | 11.85 | 12.50 | +1.35 | +12.16% | 5 | 35 | 43.74% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210P00037000 | 2023-02-03 3:37PM EST | 2023-02-10 | 0.03 | 0.02 | 0.04 | 0.00 | - | 113 | 816 | 47.66% |
| GM230217P00037000 | 2023-02-03 3:51PM EST | 2023-02-17 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 745 | 3,794 | 41.11% |
| GM230224P00037000 | 2023-02-03 10:50AM EST | 2023-02-24 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 17 | 374 | 38.67% |
| GM230303P00037000 | 2023-02-03 3:02PM EST | 2023-03-03 | 0.31 | 0.29 | 0.32 | 0.00 | - | 12 | 292 | 37.99% |
| GM230310P00037000 | 2023-02-03 3:53PM EST | 2023-03-10 | 0.40 | 0.40 | 0.44 | -0.02 | -4.76% | 16 | 164 | 37.89% |
| GM230317P00037000 | 2023-02-03 3:46PM EST | 2023-03-17 | 0.53 | 0.53 | 0.56 | +0.04 | +8.16% | 149 | 6,894 | 37.89% |
| GM230421P00037000 | 2023-02-03 3:45PM EST | 2023-04-21 | 0.95 | 0.92 | 0.96 | -0.01 | -1.04% | 43 | 1,434 | 35.25% |
| GM230519P00037000 | 2023-02-03 11:51AM EST | 2023-05-19 | 1.21 | 1.31 | 1.35 | -0.04 | -3.20% | 15 | 370 | 35.79% |
| GM230616P00037000 | 2023-02-03 10:10AM EST | 2023-06-16 | 1.40 | 1.55 | 1.59 | -0.14 | -9.09% | 3 | 7,885 | 34.74% |
| GM230915P00037000 | 2023-02-03 3:43PM EST | 2023-09-15 | 2.24 | 2.19 | 2.26 | +0.02 | +0.90% | 1,588 | 685 | 32.89% |
| GM231020P00037000 | 2023-02-03 9:43AM EST | 2023-10-20 | 2.39 | 2.46 | 2.57 | -0.05 | -2.05% | 11 | 84 | 33.15% |
| GM231215P00037000 | 2023-02-03 11:41AM EST | 2023-12-15 | 2.65 | 2.80 | 2.89 | -0.13 | -4.68% | 20 | 46 | 32.45% |
| GM240621P00037000 | 2023-01-26 3:04PM EST | 2024-06-21 | 5.46 | 3.65 | 3.80 | 0.00 | - | 1,201 | 1,612 | 30.96% |
| GM240920P00037000 | 2023-01-12 12:54PM EST | 2024-09-20 | 5.71 | 4.00 | 4.40 | 0.00 | - | 1 | 11 | 31.69% |
| GM250620P00037000 | 2023-02-01 12:10PM EST | 2025-06-20 | 5.85 | 5.00 | 5.50 | 0.00 | - | 2 | 24 | 31.07% |
© 2023 Yahoo. All rights reserved.
