GM - General Motors Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:34.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609C00034000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 0.76 | 0.75 | 0.78 | +0.46 | +153.33% | 959 | 5,929 | 33.40% |
| GM230616C00034000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 1.07 | 1.05 | 1.10 | +0.54 | +101.89% | 910 | 11,450 | 35.74% |
| GM230623C00034000 | 2023-06-02 3:01PM EDT | 2023-06-23 | 1.37 | 1.21 | 1.29 | +0.62 | +82.67% | 43 | 186 | 35.06% |
| GM230630C00034000 | 2023-06-02 3:42PM EDT | 2023-06-30 | 1.51 | 1.40 | 1.46 | +0.56 | +58.95% | 144 | 1,713 | 34.86% |
| GM230707C00034000 | 2023-06-02 3:57PM EDT | 2023-07-07 | 1.57 | 1.53 | 1.61 | +0.55 | +53.92% | 28 | 0 | 34.77% |
| GM230721C00034000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 1.88 | 1.84 | 1.89 | +0.61 | +48.03% | 261 | 3,607 | 35.01% |
| GM230818C00034000 | 2023-06-02 12:49PM EDT | 2023-08-18 | 2.53 | 2.44 | 2.48 | +0.61 | +31.77% | 41 | 1,264 | 37.40% |
| GM230915C00034000 | 2023-06-02 3:38PM EDT | 2023-09-15 | 2.92 | 2.80 | 2.85 | +0.69 | +30.94% | 81 | 1,481 | 37.11% |
| GM231020C00034000 | 2023-06-01 3:49PM EDT | 2023-10-20 | 3.15 | 3.25 | 3.35 | +0.43 | +15.81% | 5 | 363 | 38.11% |
| GM231215C00034000 | 2023-06-02 12:51PM EDT | 2023-12-15 | 4.10 | 3.95 | 4.15 | +0.67 | +19.53% | 109 | 775 | 40.31% |
| GM240119C00034000 | 2023-06-02 2:44PM EDT | 2024-01-19 | 4.49 | 4.30 | 4.45 | +0.74 | +19.73% | 7 | 1,030 | 39.92% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609P00034000 | 2023-06-02 3:52PM EDT | 2023-06-09 | 0.44 | 0.44 | 0.48 | -0.73 | -62.39% | 377 | 0 | 32.32% |
| GM230616P00034000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 0.73 | 0.71 | 0.75 | -0.70 | -48.95% | 1,983 | 4,886 | 33.11% |
| GM230623P00034000 | 2023-06-02 1:27PM EDT | 2023-06-23 | 0.87 | 0.84 | 0.91 | -0.73 | -45.63% | 26 | 23 | 31.98% |
| GM230630P00034000 | 2023-06-02 12:56PM EDT | 2023-06-30 | 0.96 | 0.99 | 1.08 | -1.14 | -54.29% | 331 | 553 | 32.23% |
| GM230721P00034000 | 2023-06-02 3:47PM EDT | 2023-07-21 | 1.38 | 1.34 | 1.38 | -0.57 | -29.23% | 100 | 1,680 | 30.40% |
| GM230818P00034000 | 2023-06-02 3:49PM EDT | 2023-08-18 | 1.81 | 1.81 | 1.85 | -0.62 | -25.51% | 386 | 2,806 | 31.79% |
| GM230915P00034000 | 2023-06-01 3:48PM EDT | 2023-09-15 | 2.75 | 2.12 | 2.16 | 0.00 | - | 12 | 5,255 | 31.49% |
| GM231020P00034000 | 2023-05-30 9:42AM EDT | 2023-10-20 | 2.82 | 2.45 | 2.51 | 0.00 | - | 12 | 160 | 31.45% |
| GM231215P00034000 | 2023-06-02 12:15PM EDT | 2023-12-15 | 2.94 | 2.93 | 3.05 | -1.21 | -29.16% | 1 | 759 | 32.03% |
| GM240119P00034000 | 2023-06-02 12:56PM EDT | 2024-01-19 | 3.15 | 3.15 | 3.30 | -1.05 | -25.00% | 76 | 16,886 | 31.84% |
© 2023 Yahoo. All rights reserved.