GM - General Motors Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:42.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602C00042000 | 2023-05-08 1:10PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 82.81% |
| GM230609C00042000 | 2023-05-01 10:26AM EDT | 2023-06-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 100 | 56.25% |
| GM230616C00042000 | 2023-05-26 12:47PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 7,445 | 51.56% |
| GM230623C00042000 | 2023-05-18 12:21PM EDT | 2023-06-23 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 302 | 44.14% |
| GM230630C00042000 | 2023-05-25 10:27AM EDT | 2023-06-30 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 310 | 41.80% |
| GM230721C00042000 | 2023-05-26 11:40AM EDT | 2023-07-21 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 2 | 79 | 33.59% |
| GM230818C00042000 | 2023-05-26 3:40PM EDT | 2023-08-18 | 0.21 | 0.20 | 0.21 | +0.07 | +50.00% | 9 | 9,152 | 34.38% |
| GM230915C00042000 | 2023-05-26 10:20AM EDT | 2023-09-15 | 0.27 | 0.30 | 0.34 | +0.02 | +8.00% | 6 | 10,246 | 33.59% |
| GM231020C00042000 | 2023-05-22 10:46AM EDT | 2023-10-20 | 0.44 | 0.52 | 0.56 | 0.00 | - | 2 | 3,853 | 33.89% |
| GM231215C00042000 | 2023-05-26 2:25PM EDT | 2023-12-15 | 0.94 | 0.91 | 0.97 | +0.18 | +23.68% | 2 | 3,592 | 34.86% |
| GM240119C00042000 | 2023-05-26 12:03PM EDT | 2024-01-19 | 1.18 | 1.18 | 1.26 | +0.20 | +20.41% | 10 | 1,043 | 35.69% |
| GM240621C00042000 | 2023-05-26 10:56AM EDT | 2024-06-21 | 2.27 | 2.26 | 2.47 | +0.24 | +11.82% | 504 | 812 | 37.87% |
| GM240920C00042000 | 2023-05-25 9:36AM EDT | 2024-09-20 | 2.79 | 2.80 | 3.10 | 0.00 | - | 4 | 891 | 38.50% |
| GM250117C00042000 | 2023-05-24 11:30AM EDT | 2025-01-17 | 3.46 | 3.60 | 3.95 | 0.00 | - | 1 | 555 | 39.62% |
| GM250620C00042000 | 2023-05-26 10:25AM EDT | 2025-06-20 | 4.50 | 4.55 | 4.90 | +0.15 | +3.45% | 1 | 290 | 40.38% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602P00042000 | 2023-05-26 2:40PM EDT | 2023-06-02 | 8.70 | 8.70 | 8.85 | +8.70 | - | 3 | 0 | 109.38% |
| GM230616P00042000 | 2023-05-02 11:07AM EDT | 2023-06-16 | 9.40 | 8.70 | 8.85 | 0.00 | - | 1 | 8 | 56.06% |
| GM230721P00042000 | 2023-05-10 10:28AM EDT | 2023-07-21 | 8.55 | 8.70 | 8.85 | 0.00 | - | 1 | 1 | 38.67% |
| GM230818P00042000 | 2023-05-22 9:58AM EDT | 2023-08-18 | 9.45 | 8.75 | 8.90 | 0.00 | - | 1 | 1 | 33.59% |
| GM230915P00042000 | 2023-05-22 10:25AM EDT | 2023-09-15 | 9.45 | 8.75 | 8.95 | 0.00 | - | 1 | 561 | 30.66% |
| GM231020P00042000 | 2023-05-16 11:52AM EDT | 2023-10-20 | 10.09 | 8.85 | 8.95 | 0.00 | - | 1 | 518 | 26.76% |
| GM231215P00042000 | 2023-05-23 11:04AM EDT | 2023-12-15 | 8.67 | 9.00 | 9.20 | 0.00 | - | 5 | 401 | 27.66% |
| GM240119P00042000 | 2023-05-24 11:22AM EDT | 2024-01-19 | 10.00 | 9.05 | 9.20 | 0.00 | - | 1 | 17 | 25.54% |
| GM240621P00042000 | 2023-05-24 11:11AM EDT | 2024-06-21 | 10.57 | 9.60 | 9.80 | 0.00 | - | 1 | 538 | 26.22% |
| GM240920P00042000 | 2023-03-28 11:12AM EDT | 2024-09-20 | 10.30 | 10.45 | 10.80 | 0.00 | - | 6 | 57 | 31.41% |
| GM250117P00042000 | 2023-05-18 12:18PM EDT | 2025-01-17 | 10.95 | 10.20 | 10.50 | 0.00 | - | 1 | 2,803 | 26.14% |
| GM250620P00042000 | 2023-04-05 9:38AM EDT | 2025-06-20 | 10.80 | 11.00 | 11.50 | 0.00 | - | 10 | 27 | 29.08% |
© 2023 Yahoo. All rights reserved.