GM - General Motors Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:29.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602C00029000 | 2023-06-01 10:54AM EDT | 2023-06-02 | 3.85 | 3.85 | 4.15 | -0.45 | -10.47% | 28 | 27 | 186.72% |
| GM230609C00029000 | 2023-06-01 11:56AM EDT | 2023-06-09 | 3.95 | 3.95 | 4.30 | +0.95 | +31.67% | 27 | 12 | 62.50% |
| GM230616C00029000 | 2023-05-30 3:21PM EDT | 2023-06-16 | 4.55 | 4.10 | 4.30 | 0.00 | - | 2 | 350 | 52.73% |
| GM230623C00029000 | 2023-05-26 10:39AM EDT | 2023-06-23 | 4.29 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 55.27% |
| GM230721C00029000 | 2023-05-30 3:08PM EDT | 2023-07-21 | 5.00 | 4.55 | 4.65 | 0.00 | - | 6 | 40 | 44.68% |
| GM230818C00029000 | 2023-06-01 1:27PM EDT | 2023-08-18 | 5.00 | 4.95 | 5.10 | -0.71 | -12.43% | 1 | 10 | 45.83% |
| GM230915C00029000 | 2023-05-31 10:36AM EDT | 2023-09-15 | 4.70 | 5.25 | 5.40 | 0.00 | - | 1 | 954 | 44.68% |
| GM231020C00029000 | 2023-05-23 11:45AM EDT | 2023-10-20 | 6.40 | 5.70 | 5.85 | 0.00 | - | 1 | 10 | 45.41% |
| GM231215C00029000 | 2023-05-31 1:42PM EDT | 2023-12-15 | 5.80 | 6.25 | 6.50 | 0.00 | - | 4 | 22 | 46.34% |
| GM240119C00029000 | 2023-05-17 9:30AM EDT | 2024-01-19 | 5.90 | 6.60 | 6.75 | 0.00 | - | 1 | 6 | 45.46% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602P00029000 | 2023-06-01 3:23PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 448 | 106.25% |
| GM230609P00029000 | 2023-06-01 3:29PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 10 | 1,328 | 50.78% |
| GM230616P00029000 | 2023-06-01 2:08PM EDT | 2023-06-16 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 101 | 12,018 | 44.14% |
| GM230623P00029000 | 2023-06-01 2:52PM EDT | 2023-06-23 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 43 | 290 | 40.63% |
| GM230630P00029000 | 2023-06-01 10:28AM EDT | 2023-06-30 | 0.28 | 0.17 | 0.22 | -0.08 | -22.22% | 11 | 347 | 40.23% |
| GM230721P00029000 | 2023-06-01 3:15PM EDT | 2023-07-21 | 0.36 | 0.37 | 0.40 | -0.22 | -37.93% | 13 | 830 | 37.40% |
| GM230818P00029000 | 2023-06-01 1:45PM EDT | 2023-08-18 | 0.72 | 0.70 | 0.74 | -0.30 | -29.41% | 21 | 10,176 | 38.33% |
| GM230915P00029000 | 2023-05-31 3:47PM EDT | 2023-09-15 | 1.18 | 0.95 | 1.00 | 0.00 | - | 21 | 2,297 | 37.84% |
| GM231020P00029000 | 2023-06-01 3:55PM EDT | 2023-10-20 | 1.27 | 1.20 | 1.28 | -0.25 | -16.45% | 1 | 457 | 37.21% |
| GM231215P00029000 | 2023-06-01 2:14PM EDT | 2023-12-15 | 1.64 | 1.65 | 1.71 | +0.01 | +0.61% | 20 | 2,549 | 36.94% |
| GM240119P00029000 | 2023-06-01 11:20AM EDT | 2024-01-19 | 1.94 | 1.82 | 1.92 | -0.25 | -11.42% | 1 | 1,407 | 36.45% |
© 2023 Yahoo. All rights reserved.