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
23,425.63 +38.15 (+0.16%) CMC Crypto 200
535.42 -1.43 (-0.27%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:33.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210C00033000 | 2023-02-03 10:22AM EST | 2023-02-10 | 8.75 | 8.00 | 8.30 | +1.55 | +21.53% | 1 | 36 | 73.44% |
| GM230217C00033000 | 2023-02-01 10:57AM EST | 2023-02-17 | 6.22 | 8.10 | 8.30 | 0.00 | - | 1 | 5,146 | 63.28% |
| GM230224C00033000 | 2023-01-31 10:59AM EST | 2023-02-24 | 6.30 | 8.10 | 8.45 | 0.00 | - | 14 | 17 | 59.96% |
| GM230303C00033000 | 2023-01-24 1:36PM EST | 2023-03-03 | 4.13 | 8.15 | 8.45 | 0.00 | - | - | 14 | 53.91% |
| GM230317C00033000 | 2023-02-03 1:20PM EST | 2023-03-17 | 8.70 | 8.30 | 8.45 | +0.25 | +2.96% | 5 | 2,508 | 51.56% |
| GM230421C00033000 | 2023-02-02 1:20PM EST | 2023-04-21 | 9.55 | 8.65 | 8.80 | 0.00 | - | 7 | 229 | 47.85% |
| GM230519C00033000 | 2023-01-27 10:28AM EST | 2023-05-19 | 6.00 | 9.05 | 9.20 | 0.00 | - | 1 | 5 | 48.76% |
| GM230616C00033000 | 2023-02-02 3:46PM EST | 2023-06-16 | 9.30 | 9.20 | 9.40 | 0.00 | - | 2 | 1,047 | 46.48% |
| GM231020C00033000 | 2023-02-03 2:27PM EST | 2023-10-20 | 10.70 | 10.40 | 10.65 | -0.14 | -1.29% | 5 | 22 | 46.09% |
| GM231215C00033000 | 2023-02-03 10:28AM EST | 2023-12-15 | 11.60 | 10.80 | 11.10 | +1.15 | +11.00% | 4 | 99 | 45.69% |
| GM240119C00033000 | 2023-02-03 3:59PM EST | 2024-01-19 | 11.25 | 11.25 | 11.40 | -0.10 | -0.88% | 1 | 2,751 | 45.76% |
| GM240621C00033000 | 2023-02-03 3:09PM EST | 2024-06-21 | 12.45 | 12.20 | 12.60 | +2.02 | +19.37% | 3 | 43 | 46.06% |
| GM240920C00033000 | 2023-01-19 11:22AM EST | 2024-09-20 | 9.02 | 12.75 | 13.10 | 0.00 | - | 2 | 3 | 45.37% |
| GM250117C00033000 | 2023-02-03 9:58AM EST | 2025-01-17 | 14.17 | 13.45 | 13.80 | +1.17 | +9.00% | 50 | 1,639 | 45.23% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210P00033000 | 2023-02-03 12:58PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 857 | 62.50% |
| GM230217P00033000 | 2023-02-03 2:40PM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 17 | 6,526 | 53.52% |
| GM230224P00033000 | 2023-02-03 3:44PM EST | 2023-02-24 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 195 | 46.88% |
| GM230303P00033000 | 2023-02-01 11:47AM EST | 2023-03-03 | 0.14 | 0.05 | 0.08 | 0.00 | - | 15 | 90 | 46.09% |
| GM230310P00033000 | 2023-02-03 10:57AM EST | 2023-03-10 | 0.10 | 0.06 | 0.13 | -0.03 | -23.08% | 2 | 9 | 45.41% |
| GM230317P00033000 | 2023-02-03 3:37PM EST | 2023-03-17 | 0.15 | 0.14 | 0.15 | 0.00 | - | 112 | 7,157 | 42.77% |
| GM230421P00033000 | 2023-02-03 10:26AM EST | 2023-04-21 | 0.32 | 0.35 | 0.36 | -0.06 | -15.79% | 2 | 286 | 39.40% |
| GM230519P00033000 | 2023-02-02 2:08PM EST | 2023-05-19 | 0.52 | 0.58 | 0.61 | 0.00 | - | 2 | 111 | 39.70% |
| GM230616P00033000 | 2023-02-03 12:28PM EST | 2023-06-16 | 0.69 | 0.74 | 0.78 | 0.00 | - | 242 | 4,530 | 38.43% |
| GM230915P00033000 | 2023-02-03 2:15PM EST | 2023-09-15 | 1.24 | 1.22 | 1.27 | -0.25 | -16.78% | 165 | 1,770 | 35.84% |
| GM231020P00033000 | 2023-02-03 11:53AM EST | 2023-10-20 | 1.39 | 1.46 | 1.54 | -0.35 | -20.11% | 1 | 1,222 | 36.26% |
| GM231215P00033000 | 2023-02-02 11:31AM EST | 2023-12-15 | 1.74 | 1.72 | 1.79 | 0.00 | - | 6 | 150 | 35.24% |
| GM240119P00033000 | 2023-02-03 11:52AM EST | 2024-01-19 | 1.80 | 1.85 | 1.92 | -0.05 | -2.70% | 2 | 10,161 | 34.57% |
| GM240621P00033000 | 2023-02-02 1:48PM EST | 2024-06-21 | 2.31 | 2.38 | 2.62 | -0.19 | -7.60% | 2 | 138 | 33.75% |
| GM240920P00033000 | 2023-01-31 3:50PM EST | 2024-09-20 | 3.65 | 2.77 | 3.05 | 0.00 | - | 3 | 11 | 33.77% |
| GM250117P00033000 | 2023-02-03 12:37PM EST | 2025-01-17 | 3.15 | 3.15 | 3.35 | 0.00 | - | 3 | 2,596 | 32.52% |
© 2023 Yahoo. All rights reserved.
