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
23,366.07 -443.36 (-1.86%) CMC Crypto 200
535.15 -1.71 (-0.32%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EST. Market open.
Strike:25.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230203C00025000 | 2023-02-02 12:39PM EST | 2023-02-03 | 16.55 | 16.15 | 16.30 | 0.00 | - | 5 | 8 | 412.50% |
| GM230217C00025000 | 2023-02-01 10:45AM EST | 2023-02-17 | 14.25 | 16.25 | 16.35 | 0.00 | - | 5 | 13 | 131.25% |
| GM230224C00025000 | 2023-02-02 12:57PM EST | 2023-02-24 | 16.70 | 16.25 | 16.35 | 0.00 | - | 2 | 3 | 108.59% |
| GM230317C00025000 | 2023-01-31 2:23PM EST | 2023-03-17 | 14.20 | 16.25 | 16.35 | 0.00 | - | 100 | 143 | 77.54% |
| GM230421C00025000 | 2023-01-26 1:08PM EST | 2023-04-21 | 11.65 | 16.35 | 16.50 | 0.00 | - | - | 6 | 67.19% |
| GM230519C00025000 | 2023-02-01 9:37AM EST | 2023-05-19 | 15.05 | 16.55 | 16.65 | 0.00 | - | 1 | 2 | 65.63% |
| GM230616C00025000 | 2023-02-02 3:49PM EST | 2023-06-16 | 16.75 | 16.60 | 16.80 | 0.00 | - | 53 | 152 | 61.72% |
| GM231020C00025000 | 2023-01-31 11:58AM EST | 2023-10-20 | 15.00 | 17.20 | 17.55 | 0.00 | - | 16 | 21 | 57.01% |
| GM231215C00025000 | 2023-02-02 1:10PM EST | 2023-12-15 | 18.15 | 17.45 | 17.65 | -0.05 | -0.27% | 3 | 109 | 54.25% |
| GM240119C00025000 | 2023-02-03 12:16PM EST | 2024-01-19 | 18.33 | 17.65 | 17.85 | +0.28 | +1.55% | 1 | 1,079 | 54.08% |
| GM240621C00025000 | 2023-02-03 11:31AM EST | 2024-06-21 | 19.00 | 18.25 | 18.60 | -0.10 | -0.52% | 4 | 59 | 51.95% |
| GM250117C00025000 | 2023-02-02 3:27PM EST | 2025-01-17 | 19.25 | 19.00 | 19.35 | 0.00 | - | 12 | 44 | 50.90% |
| GM250620C00025000 | 2023-02-03 1:12PM EST | 2025-06-20 | 20.00 | 19.40 | 20.25 | +4.30 | +27.39% | 2 | 15 | 52.26% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230203P00025000 | 2023-01-30 2:25PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 350.00% |
| GM230210P00025000 | 2023-01-06 2:55PM EST | 2023-02-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | 74 | 2 | 137.50% |
| GM230217P00025000 | 2023-02-02 11:15AM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,269 | 96.88% |
| GM230224P00025000 | 2023-01-13 2:38PM EST | 2023-02-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 6 | 88.28% |
| GM230317P00025000 | 2023-01-31 1:24PM EST | 2023-03-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 152 | 1,757 | 63.28% |
| GM230421P00025000 | 2023-02-02 11:35AM EST | 2023-04-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 40 | 119 | 50.78% |
| GM230519P00025000 | 2023-02-01 3:18PM EST | 2023-05-19 | 0.11 | 0.09 | 0.10 | 0.00 | - | 75 | 159 | 49.41% |
| GM230616P00025000 | 2023-02-02 2:10PM EST | 2023-06-16 | 0.13 | 0.14 | 0.16 | 0.00 | - | 212 | 5,547 | 47.85% |
| GM230915P00025000 | 2023-02-01 3:44PM EST | 2023-09-15 | 0.37 | 0.24 | 0.43 | 0.00 | - | 8 | 1,273 | 45.85% |
| GM231020P00025000 | 2023-02-02 10:11AM EST | 2023-10-20 | 0.45 | 0.43 | 0.47 | 0.00 | - | 6 | 436 | 43.60% |
| GM231215P00025000 | 2023-02-02 10:35AM EST | 2023-12-15 | 0.56 | 0.55 | 0.58 | 0.00 | - | 1 | 61 | 41.80% |
| GM240119P00025000 | 2023-02-03 2:47PM EST | 2024-01-19 | 0.66 | 0.64 | 0.67 | +0.02 | +3.13% | 24 | 8,799 | 41.28% |
| GM240621P00025000 | 2023-02-01 12:17PM EST | 2024-06-21 | 1.18 | 0.82 | 1.09 | 0.00 | - | 1 | 49 | 39.92% |
| GM240920P00025000 | 2023-01-09 2:44PM EST | 2024-09-20 | 2.15 | 1.12 | 1.21 | 0.00 | - | 5 | 15 | 38.06% |
| GM250117P00025000 | 2023-02-03 11:16AM EST | 2025-01-17 | 1.36 | 1.28 | 1.44 | -0.32 | -19.05% | 1 | 310 | 36.91% |
| GM250620P00025000 | 2023-02-02 12:35PM EST | 2025-06-20 | 1.75 | 1.53 | 1.91 | 0.00 | - | 5 | 5 | 37.26% |
© 2023 Yahoo. All rights reserved.
