GM - General Motors Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:28.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609C00028000 | 2023-05-25 2:53PM EDT | 2023-06-09 | 4.43 | 6.15 | 6.45 | 0.00 | - | - | 5 | 75.00% |
| GM230616C00028000 | 2023-05-31 10:26AM EDT | 2023-06-16 | 4.34 | 6.25 | 6.50 | 0.00 | - | 3 | 313 | 67.58% |
| GM230623C00028000 | 2023-05-26 12:03PM EDT | 2023-06-23 | 5.40 | 6.25 | 6.45 | 0.00 | - | 1 | 1 | 51.17% |
| GM230630C00028000 | 2023-05-26 11:25AM EDT | 2023-06-30 | 5.20 | 6.30 | 6.55 | 0.00 | - | 1 | 1 | 51.56% |
| GM230721C00028000 | 2023-06-02 10:06AM EDT | 2023-07-21 | 6.20 | 6.50 | 6.70 | +1.43 | +29.98% | 7 | 12 | 51.95% |
| GM230818C00028000 | 2023-06-01 1:24PM EDT | 2023-08-18 | 5.80 | 6.85 | 7.00 | 0.00 | - | 5 | 30 | 49.90% |
| GM230915C00028000 | 2023-05-24 3:22PM EDT | 2023-09-15 | 5.65 | 7.10 | 7.25 | 0.00 | - | 1 | 723 | 48.05% |
| GM231020C00028000 | 2023-05-23 11:21AM EDT | 2023-10-20 | 7.11 | 7.45 | 7.60 | 0.00 | - | 1 | 151 | 47.63% |
| GM231215C00028000 | 2023-05-26 12:07PM EDT | 2023-12-15 | 7.35 | 7.90 | 8.10 | 0.00 | - | 11 | 159 | 47.07% |
| GM240119C00028000 | 2023-06-02 3:46PM EDT | 2024-01-19 | 8.40 | 8.25 | 8.45 | +0.34 | +4.22% | 1 | 3,259 | 47.58% |
| GM240621C00028000 | 2023-05-25 10:41AM EDT | 2024-06-21 | 8.10 | 9.30 | 9.55 | 0.00 | - | 2 | 316 | 46.77% |
| GM240920C00028000 | 2023-05-12 10:35AM EDT | 2024-09-20 | 8.95 | 9.85 | 10.20 | 0.00 | - | 1 | 30 | 47.21% |
| GM250117C00028000 | 2023-06-01 3:50PM EDT | 2025-01-17 | 9.75 | 10.50 | 10.85 | 0.00 | - | 6 | 54 | 46.78% |
| GM250620C00028000 | 2023-06-02 3:34PM EDT | 2025-06-20 | 11.63 | 11.10 | 11.65 | +1.99 | +20.64% | 1 | 57 | 46.69% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609P00028000 | 2023-06-02 1:30PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 15 | 275 | 75.00% |
| GM230616P00028000 | 2023-06-02 3:26PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 55 | 4,748 | 54.69% |
| GM230623P00028000 | 2023-06-02 12:28PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 11 | 2,913 | 46.09% |
| GM230630P00028000 | 2023-06-02 11:20AM EDT | 2023-06-30 | 0.06 | 0.04 | 0.09 | -0.07 | -53.85% | 25 | 307 | 46.48% |
| GM230707P00028000 | 2023-06-01 12:29PM EDT | 2023-07-07 | 0.19 | 0.06 | 0.12 | 0.00 | - | 1 | 76 | 43.95% |
| GM230721P00028000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 71 | 1,180 | 40.23% |
| GM230818P00028000 | 2023-06-02 2:42PM EDT | 2023-08-18 | 0.35 | 0.34 | 0.38 | -0.19 | -35.19% | 186 | 400 | 39.99% |
| GM230915P00028000 | 2023-06-02 2:39PM EDT | 2023-09-15 | 0.54 | 0.52 | 0.56 | -0.47 | -46.53% | 9 | 2,815 | 38.87% |
| GM231020P00028000 | 2023-05-31 2:09PM EDT | 2023-10-20 | 0.85 | 0.74 | 0.79 | -0.42 | -33.07% | 1 | 3,351 | 38.23% |
| GM231215P00028000 | 2023-06-01 1:12PM EDT | 2023-12-15 | 1.43 | 1.08 | 1.16 | 0.00 | - | 980 | 2,841 | 37.94% |
| GM240119P00028000 | 2023-06-02 12:56PM EDT | 2024-01-19 | 1.28 | 1.28 | 1.36 | -0.54 | -29.67% | 6 | 7,219 | 37.57% |
| GM240621P00028000 | 2023-06-02 3:56PM EDT | 2024-06-21 | 2.02 | 1.94 | 2.04 | -0.32 | -13.68% | 377 | 1,121 | 35.65% |
| GM240920P00028000 | 2023-06-02 2:20PM EDT | 2024-09-20 | 2.33 | 2.22 | 2.51 | -0.36 | -13.38% | 1 | 75 | 35.94% |
| GM250117P00028000 | 2023-06-02 2:35PM EDT | 2025-01-17 | 2.75 | 2.72 | 2.91 | -0.30 | -9.84% | 16 | 240 | 35.05% |
| GM250620P00028000 | 2023-06-02 2:35PM EDT | 2025-06-20 | 3.10 | 2.96 | 3.40 | -0.45 | -12.68% | 4 | 135 | 34.36% |
© 2023 Yahoo. All rights reserved.