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
23,428.66 -9.70 (-0.04%) CMC Crypto 200
535.42 -1.43 (-0.27%)
General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210C00040000 | 2023-02-03 3:58PM EST | 2023-02-10 | 1.48 | 1.44 | 1.52 | -0.37 | -20.00% | 658 | 2,058 | 37.31% |
| GM230217C00040000 | 2023-02-03 3:37PM EST | 2023-02-17 | 1.84 | 1.78 | 1.83 | -0.09 | -4.66% | 404 | 9,209 | 37.21% |
| GM230224C00040000 | 2023-02-03 3:54PM EST | 2023-02-24 | 2.01 | 1.96 | 2.05 | -0.46 | -18.62% | 49 | 1,154 | 36.43% |
| GM230303C00040000 | 2023-02-03 3:14PM EST | 2023-03-03 | 2.29 | 2.17 | 2.26 | -0.54 | -19.08% | 30 | 308 | 36.45% |
| GM230310C00040000 | 2023-02-03 3:52PM EST | 2023-03-10 | 2.30 | 2.34 | 2.45 | -0.40 | -14.81% | 18 | 107 | 36.52% |
| GM230317C00040000 | 2023-02-03 3:59PM EST | 2023-03-17 | 2.58 | 2.54 | 2.59 | -0.23 | -8.19% | 274 | 20,711 | 35.99% |
| GM230421C00040000 | 2023-02-03 3:34PM EST | 2023-04-21 | 3.33 | 3.25 | 3.35 | +0.03 | +0.91% | 70 | 2,824 | 37.01% |
| GM230519C00040000 | 2023-02-03 2:51PM EST | 2023-05-19 | 3.95 | 3.85 | 3.95 | -0.10 | -2.47% | 45 | 4,904 | 38.72% |
| GM230616C00040000 | 2023-02-03 3:37PM EST | 2023-06-16 | 4.25 | 4.20 | 4.30 | -0.15 | -3.41% | 69 | 11,293 | 38.04% |
| GM230915C00040000 | 2023-02-03 10:33AM EST | 2023-09-15 | 5.85 | 5.30 | 5.45 | -0.05 | -0.85% | 3 | 1,078 | 38.50% |
| GM231020C00040000 | 2023-02-03 1:32PM EST | 2023-10-20 | 5.95 | 5.75 | 5.90 | +0.70 | +13.33% | 25 | 681 | 39.16% |
| GM231215C00040000 | 2023-02-03 12:30PM EST | 2023-12-15 | 6.75 | 6.35 | 6.50 | +0.30 | +4.65% | 4 | 1,023 | 39.58% |
| GM240119C00040000 | 2023-02-03 2:56PM EST | 2024-01-19 | 6.78 | 6.70 | 6.85 | -0.12 | -1.74% | 159 | 35,881 | 39.80% |
| GM240621C00040000 | 2023-02-03 3:55PM EST | 2024-06-21 | 8.15 | 7.95 | 8.20 | -0.55 | -6.32% | 14 | 670 | 40.44% |
| GM240920C00040000 | 2023-01-31 10:19AM EST | 2024-09-20 | 7.45 | 8.65 | 9.15 | 0.00 | - | 1 | 22 | 41.98% |
| GM250117C00040000 | 2023-02-03 11:55AM EST | 2025-01-17 | 10.00 | 9.50 | 9.80 | +0.15 | +1.52% | 6 | 1,059 | 41.31% |
| GM250620C00040000 | 2023-02-03 12:34PM EST | 2025-06-20 | 11.00 | 10.20 | 10.95 | +0.53 | +5.06% | 3 | 206 | 42.30% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210P00040000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.31 | 0.29 | 0.31 | -0.02 | -6.06% | 2,686 | 387 | 33.11% |
| GM230217P00040000 | 2023-02-03 3:55PM EST | 2023-02-17 | 0.59 | 0.59 | 0.61 | +0.01 | +1.72% | 366 | 693 | 34.18% |
| GM230224P00040000 | 2023-02-03 3:24PM EST | 2023-02-24 | 0.75 | 0.75 | 0.79 | -0.06 | -7.41% | 37 | 204 | 32.91% |
| GM230303P00040000 | 2023-02-03 3:54PM EST | 2023-03-03 | 0.99 | 0.96 | 1.01 | 0.00 | - | 48 | 148 | 33.64% |
| GM230310P00040000 | 2023-02-03 3:17PM EST | 2023-03-10 | 1.12 | 1.14 | 1.19 | +0.07 | +6.67% | 88 | 524 | 33.84% |
| GM230317P00040000 | 2023-02-03 3:57PM EST | 2023-03-17 | 1.30 | 1.30 | 1.34 | +0.05 | +4.00% | 763 | 2,821 | 33.74% |
| GM230421P00040000 | 2023-02-03 3:17PM EST | 2023-04-21 | 1.85 | 1.83 | 1.88 | +0.09 | +5.11% | 22 | 314 | 32.37% |
| GM230519P00040000 | 2023-02-03 2:58PM EST | 2023-05-19 | 2.33 | 2.29 | 2.34 | +0.02 | +0.87% | 1,658 | 519 | 33.11% |
| GM230616P00040000 | 2023-02-03 1:30PM EST | 2023-06-16 | 2.53 | 2.55 | 2.59 | +0.03 | +1.20% | 254 | 7,501 | 32.03% |
| GM230915P00040000 | 2023-02-03 12:08PM EST | 2023-09-15 | 3.08 | 3.25 | 3.35 | -0.01 | -0.32% | 8 | 296 | 30.76% |
| GM231020P00040000 | 2023-02-02 11:06AM EST | 2023-10-20 | 3.42 | 3.55 | 3.65 | 0.00 | - | 9 | 45 | 30.84% |
| GM231215P00040000 | 2023-02-01 3:30PM EST | 2023-12-15 | 4.50 | 3.90 | 4.05 | 0.00 | - | 6 | 97 | 30.66% |
| GM240119P00040000 | 2023-02-03 3:44PM EST | 2024-01-19 | 4.15 | 4.05 | 4.20 | +0.20 | +5.06% | 44 | 29,024 | 30.05% |
| GM240621P00040000 | 2023-01-31 12:37PM EST | 2024-06-21 | 5.70 | 4.85 | 5.00 | 0.00 | - | 21 | 29 | 29.33% |
| GM240920P00040000 | 2023-01-31 9:54AM EST | 2024-09-20 | 6.05 | 5.25 | 5.65 | 0.00 | - | 1 | 4 | 30.20% |
| GM250117P00040000 | 2023-02-02 3:50PM EST | 2025-01-17 | 5.73 | 5.70 | 6.05 | 0.00 | - | 24 | 6,633 | 29.38% |
| GM250620P00040000 | 2023-02-03 12:46PM EST | 2025-06-20 | 6.25 | 6.25 | 6.75 | -1.01 | -13.91% | 22 | 30 | 29.53% |
© 2023 Yahoo. All rights reserved.
