GM - General Motors Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:31.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609C00031000 | 2023-06-02 1:05PM EDT | 2023-06-09 | 3.49 | 3.25 | 3.40 | +1.18 | +51.08% | 3 | 71 | 56.64% |
| GM230616C00031000 | 2023-06-02 3:42PM EDT | 2023-06-16 | 3.55 | 3.40 | 3.50 | +1.11 | +45.49% | 20 | 2,102 | 47.85% |
| GM230623C00031000 | 2023-06-02 10:03AM EDT | 2023-06-23 | 3.50 | 3.45 | 3.60 | +1.32 | +60.55% | 2 | 8 | 44.34% |
| GM230630C00031000 | 2023-06-02 11:05AM EDT | 2023-06-30 | 3.80 | 3.55 | 3.70 | +1.15 | +43.40% | 10 | 13 | 42.58% |
| GM230721C00031000 | 2023-06-02 3:16PM EDT | 2023-07-21 | 4.12 | 3.90 | 4.00 | +1.09 | +35.97% | 137 | 1,895 | 40.58% |
| GM230818C00031000 | 2023-06-01 11:52AM EDT | 2023-08-18 | 4.40 | 4.40 | 4.50 | +0.88 | +25.00% | 4 | 741 | 42.38% |
| GM230915C00031000 | 2023-06-02 10:37AM EDT | 2023-09-15 | 4.91 | 4.70 | 4.80 | +1.21 | +32.70% | 2 | 1,556 | 41.16% |
| GM231020C00031000 | 2023-05-24 11:44AM EDT | 2023-10-20 | 3.95 | 5.15 | 5.30 | 0.00 | - | 1 | 23 | 42.46% |
| GM231215C00031000 | 2023-06-01 2:12PM EDT | 2023-12-15 | 5.10 | 5.80 | 5.90 | 0.00 | - | 2 | 56 | 42.65% |
| GM240119C00031000 | 2023-05-26 11:28AM EDT | 2024-01-19 | 5.40 | 6.15 | 6.30 | 0.00 | - | 3 | 74 | 43.38% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609P00031000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 237 | 828 | 45.70% |
| GM230616P00031000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 0.11 | 0.10 | 0.12 | -0.16 | -59.26% | 274 | 8,539 | 40.04% |
| GM230623P00031000 | 2023-06-02 12:39PM EDT | 2023-06-23 | 0.18 | 0.16 | 0.19 | -0.17 | -48.57% | 15 | 713 | 37.31% |
| GM230630P00031000 | 2023-06-02 1:52PM EDT | 2023-06-30 | 0.24 | 0.23 | 0.27 | -0.27 | -52.94% | 26 | 0 | 36.13% |
| GM230707P00031000 | 2023-06-02 2:44PM EDT | 2023-07-07 | 0.33 | 0.29 | 0.36 | -0.23 | -41.07% | 5 | 35 | 35.89% |
| GM230721P00031000 | 2023-06-02 3:55PM EDT | 2023-07-21 | 0.46 | 0.46 | 0.50 | -0.32 | -41.03% | 82 | 1,287 | 34.57% |
| GM230818P00031000 | 2023-06-02 3:40PM EDT | 2023-08-18 | 0.82 | 0.83 | 0.87 | -0.40 | -32.79% | 10 | 3,128 | 35.50% |
| GM230915P00031000 | 2023-06-02 2:10PM EDT | 2023-09-15 | 1.11 | 1.09 | 1.14 | -0.47 | -29.75% | 145 | 2,186 | 34.96% |
| GM231020P00031000 | 2023-06-02 11:20AM EDT | 2023-10-20 | 1.39 | 1.39 | 1.44 | -0.41 | -22.78% | 3 | 862 | 34.55% |
| GM231215P00031000 | 2023-06-02 12:57PM EDT | 2023-12-15 | 1.85 | 1.80 | 1.91 | -0.87 | -31.99% | 20 | 279 | 34.64% |
| GM240119P00031000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 2.08 | 2.05 | 2.14 | -0.44 | -17.46% | 3 | 2,039 | 34.33% |
© 2023 Yahoo. All rights reserved.