GM - General Motors Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:33.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602C00033000 | 2023-06-01 2:21PM EDT | 2023-06-02 | 0.38 | 0.36 | 0.38 | +0.24 | +171.43% | 573 | 1,829 | 31.25% |
| GM230609C00033000 | 2023-06-01 2:16PM EDT | 2023-06-09 | 0.77 | 0.75 | 0.77 | +0.31 | +67.39% | 3,020 | 1,305 | 33.69% |
| GM230616C00033000 | 2023-06-01 2:20PM EDT | 2023-06-16 | 1.05 | 1.04 | 1.06 | +0.33 | +45.83% | 197 | 15,305 | 35.79% |
| GM230623C00033000 | 2023-06-01 2:06PM EDT | 2023-06-23 | 1.24 | 1.20 | 1.25 | +0.35 | +39.33% | 56 | 5,342 | 35.60% |
| GM230630C00033000 | 2023-06-01 12:39PM EDT | 2023-06-30 | 1.35 | 1.38 | 1.42 | +0.38 | +39.18% | 175 | 403 | 35.69% |
| GM230707C00033000 | 2023-06-01 1:16PM EDT | 2023-07-07 | 1.41 | 1.52 | 1.56 | +0.23 | +19.49% | 33 | 21 | 35.45% |
| GM230721C00033000 | 2023-06-01 1:54PM EDT | 2023-07-21 | 1.84 | 1.83 | 1.85 | +0.38 | +26.03% | 862 | 1,821 | 36.08% |
| GM230818C00033000 | 2023-06-01 1:52PM EDT | 2023-08-18 | 2.43 | 2.43 | 2.46 | +0.36 | +17.39% | 43 | 778 | 38.97% |
| GM230915C00033000 | 2023-06-01 1:55PM EDT | 2023-09-15 | 2.80 | 2.77 | 2.82 | +0.44 | +18.64% | 5 | 5,593 | 38.55% |
| GM231020C00033000 | 2023-06-01 12:14PM EDT | 2023-10-20 | 3.15 | 3.25 | 3.30 | +0.52 | +19.77% | 166 | 839 | 39.33% |
| GM231215C00033000 | 2023-06-01 2:12PM EDT | 2023-12-15 | 3.95 | 3.90 | 4.00 | -0.30 | -7.06% | 2 | 841 | 40.58% |
| GM240119C00033000 | 2023-06-01 10:49AM EDT | 2024-01-19 | 4.10 | 4.25 | 4.35 | +0.25 | +6.49% | 301 | 3,858 | 40.77% |
| GM240621C00033000 | 2023-05-31 11:52AM EDT | 2024-06-21 | 4.87 | 5.55 | 5.65 | 0.00 | - | 3 | 1,915 | 41.37% |
| GM240920C00033000 | 2023-05-31 10:40AM EDT | 2024-09-20 | 5.70 | 6.10 | 6.35 | 0.00 | - | 12 | 256 | 41.98% |
| GM250117C00033000 | 2023-05-31 11:07AM EDT | 2025-01-17 | 6.23 | 6.90 | 7.15 | 0.00 | - | 4 | 2,174 | 42.47% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602P00033000 | 2023-06-01 2:00PM EDT | 2023-06-02 | 0.23 | 0.20 | 0.23 | -0.57 | -71.25% | 209 | 2,398 | 30.27% |
| GM230609P00033000 | 2023-06-01 2:18PM EDT | 2023-06-09 | 0.59 | 0.59 | 0.60 | -0.51 | -46.36% | 190 | 2,105 | 32.23% |
| GM230616P00033000 | 2023-06-01 2:19PM EDT | 2023-06-16 | 0.84 | 0.83 | 0.84 | -0.48 | -36.36% | 97 | 13,435 | 32.91% |
| GM230623P00033000 | 2023-06-01 2:13PM EDT | 2023-06-23 | 0.97 | 0.95 | 0.99 | -0.48 | -33.10% | 55 | 372 | 31.98% |
| GM230630P00033000 | 2023-06-01 2:09PM EDT | 2023-06-30 | 1.15 | 1.11 | 1.15 | -0.45 | -28.13% | 20 | 203 | 32.23% |
| GM230707P00033000 | 2023-06-01 1:46PM EDT | 2023-07-07 | 1.30 | 1.21 | 1.25 | -0.55 | -29.73% | 6 | 16 | 31.40% |
| GM230721P00033000 | 2023-06-01 1:49PM EDT | 2023-07-21 | 1.51 | 1.46 | 1.48 | -0.44 | -22.56% | 124 | 1,782 | 31.45% |
| GM230818P00033000 | 2023-06-01 1:50PM EDT | 2023-08-18 | 1.96 | 1.92 | 1.94 | -0.47 | -19.34% | 312 | 4,940 | 32.76% |
| GM230915P00033000 | 2023-06-01 10:24AM EDT | 2023-09-15 | 2.55 | 2.21 | 2.25 | +0.34 | +15.38% | 7 | 8,054 | 32.52% |
| GM231020P00033000 | 2023-05-30 11:04AM EDT | 2023-10-20 | 2.46 | 2.55 | 2.59 | 0.00 | - | 173 | 5,183 | 32.37% |
| GM231215P00033000 | 2023-05-30 9:51AM EDT | 2023-12-15 | 2.89 | 3.00 | 3.10 | 0.00 | - | 1 | 1,982 | 32.72% |
| GM240119P00033000 | 2023-06-01 2:08PM EDT | 2024-01-19 | 3.29 | 3.20 | 3.35 | -0.49 | -12.96% | 22 | 13,123 | 32.54% |
| GM240621P00033000 | 2023-06-01 1:50PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.20 | 0.00 | - | 13 | 696 | 31.58% |
| GM240920P00033000 | 2023-05-25 12:53PM EDT | 2024-09-20 | 5.02 | 4.55 | 4.75 | 0.00 | - | 1 | 2,260 | 32.12% |
| GM250117P00033000 | 2023-05-25 9:37AM EDT | 2025-01-17 | 5.53 | 5.00 | 5.20 | 0.00 | - | 50 | 5,522 | 31.46% |
© 2023 Yahoo. All rights reserved.