GM - General Motors Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:37.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602C00037000 | 2023-05-26 11:22AM EDT | 2023-06-02 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 330 | 50.39% |
| GM230609C00037000 | 2023-05-26 3:25PM EDT | 2023-06-09 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 21 | 397 | 38.67% |
| GM230616C00037000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 0.14 | 0.12 | 0.14 | +0.06 | +75.00% | 47 | 18,115 | 36.33% |
| GM230623C00037000 | 2023-05-26 3:10PM EDT | 2023-06-23 | 0.20 | 0.17 | 0.21 | +0.09 | +81.82% | 17 | 48 | 34.96% |
| GM230630C00037000 | 2023-05-26 12:49PM EDT | 2023-06-30 | 0.24 | 0.25 | 0.29 | +0.08 | +50.00% | 7 | 184 | 34.38% |
| GM230707C00037000 | 2023-05-26 3:56PM EDT | 2023-07-07 | 0.33 | 0.30 | 0.35 | +0.33 | - | 5 | 1 | 33.35% |
| GM230721C00037000 | 2023-05-26 3:16PM EDT | 2023-07-21 | 0.53 | 0.48 | 0.52 | +0.19 | +55.88% | 15 | 968 | 33.40% |
| GM230818C00037000 | 2023-05-26 3:50PM EDT | 2023-08-18 | 0.97 | 0.92 | 1.00 | +0.26 | +36.62% | 826 | 1,795 | 36.43% |
| GM230915C00037000 | 2023-05-26 3:23PM EDT | 2023-09-15 | 1.29 | 1.18 | 1.27 | +0.32 | +32.99% | 776 | 1,357 | 35.60% |
| GM231020C00037000 | 2023-05-26 2:20PM EDT | 2023-10-20 | 1.65 | 1.58 | 1.69 | +0.33 | +25.00% | 11 | 747 | 36.43% |
| GM231215C00037000 | 2023-05-26 2:19PM EDT | 2023-12-15 | 2.25 | 2.23 | 2.35 | +0.29 | +14.80% | 22 | 2,298 | 37.92% |
| GM240119C00037000 | 2023-05-25 3:33PM EDT | 2024-01-19 | 2.23 | 2.58 | 2.68 | 0.00 | - | 743 | 1,550 | 38.16% |
| GM240621C00037000 | 2023-05-26 1:36PM EDT | 2024-06-21 | 3.95 | 3.95 | 4.10 | +0.45 | +12.86% | 8 | 1,580 | 40.10% |
| GM240920C00037000 | 2023-05-10 1:26PM EDT | 2024-09-20 | 4.66 | 4.55 | 4.75 | 0.00 | - | 30 | 252 | 40.37% |
| GM250620C00037000 | 2023-05-26 1:42PM EDT | 2025-06-20 | 6.30 | 5.85 | 6.70 | +0.13 | +2.11% | 2 | 645 | 42.49% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602P00037000 | 2023-05-22 3:33PM EDT | 2023-06-02 | 4.20 | 3.70 | 3.90 | 0.00 | - | 5 | 3 | 63.28% |
| GM230609P00037000 | 2023-05-11 1:52PM EDT | 2023-06-09 | 4.21 | 3.75 | 3.90 | 0.00 | - | 1 | 2 | 49.90% |
| GM230616P00037000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 3.81 | 3.80 | 3.95 | -0.93 | -19.62% | 11 | 17,170 | 42.58% |
| GM230623P00037000 | 2023-05-10 10:21AM EDT | 2023-06-23 | 3.94 | 3.80 | 3.95 | 0.00 | - | - | 1 | 36.43% |
| GM230630P00037000 | 2023-05-24 9:46AM EDT | 2023-06-30 | 4.40 | 3.85 | 4.00 | +4.40 | - | - | 1 | 34.38% |
| GM230707P00037000 | 2023-05-26 11:08AM EDT | 2023-07-07 | 4.05 | 3.85 | 4.05 | +4.05 | - | 1 | 0 | 33.01% |
| GM230721P00037000 | 2023-05-26 3:34PM EDT | 2023-07-21 | 4.05 | 4.00 | 4.10 | -0.89 | -18.02% | 3 | 94 | 29.88% |
| GM230818P00037000 | 2023-05-25 2:22PM EDT | 2023-08-18 | 5.04 | 4.35 | 4.45 | 0.00 | - | 16 | 132 | 31.54% |
| GM230915P00037000 | 2023-05-17 10:49AM EDT | 2023-09-15 | 5.70 | 4.55 | 4.65 | 0.00 | - | 1 | 2,187 | 30.52% |
| GM231020P00037000 | 2023-05-22 3:09PM EDT | 2023-10-20 | 5.10 | 4.80 | 5.00 | 0.00 | - | 5 | 717 | 31.30% |
| GM231215P00037000 | 2023-05-25 10:49AM EDT | 2023-12-15 | 5.90 | 5.25 | 5.35 | 0.00 | - | 206 | 1,737 | 30.42% |
| GM240119P00037000 | 2023-05-26 9:42AM EDT | 2024-01-19 | 5.85 | 5.40 | 5.55 | -0.20 | -3.31% | 41 | 313 | 30.05% |
| GM240621P00037000 | 2023-05-26 2:40PM EDT | 2024-06-21 | 6.25 | 6.15 | 6.40 | -0.72 | -10.33% | 1 | 2,187 | 29.79% |
| GM240920P00037000 | 2023-05-16 2:35PM EDT | 2024-09-20 | 7.77 | 6.60 | 6.85 | 0.00 | - | 2 | 61 | 29.81% |
| GM250620P00037000 | 2023-05-01 9:30AM EDT | 2025-06-20 | 7.77 | 7.50 | 8.10 | 0.00 | - | 10 | 48 | 30.40% |
© 2023 Yahoo. All rights reserved.