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
23,421.29 +65.85 (+0.28%) 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:42.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210C00042000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.41 | 0.39 | 0.42 | -0.24 | -36.92% | 886 | 1,277 | 33.89% |
| GM230217C00042000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.73 | 0.73 | 0.75 | -0.26 | -26.26% | 472 | 1,278 | 34.86% |
| GM230224C00042000 | 2023-02-03 3:58PM EST | 2023-02-24 | 0.96 | 0.93 | 0.96 | -0.22 | -18.64% | 847 | 1,115 | 33.99% |
| GM230303C00042000 | 2023-02-03 3:57PM EST | 2023-03-03 | 1.16 | 1.11 | 1.16 | -0.07 | -5.69% | 85 | 595 | 33.89% |
| GM230310C00042000 | 2023-02-03 2:30PM EST | 2023-03-10 | 1.39 | 1.30 | 1.36 | -0.01 | -0.71% | 77 | 279 | 34.33% |
| GM230317C00042000 | 2023-02-03 3:45PM EST | 2023-03-17 | 1.45 | 1.48 | 1.52 | -0.25 | -14.71% | 455 | 15,171 | 34.23% |
| GM230421C00042000 | 2023-02-03 3:51PM EST | 2023-04-21 | 2.18 | 2.19 | 2.24 | -0.25 | -10.29% | 812 | 1,090 | 34.86% |
| GM230519C00042000 | 2023-02-03 3:49PM EST | 2023-05-19 | 2.77 | 2.80 | 2.85 | -0.17 | -5.78% | 1,438 | 1,600 | 36.79% |
| GM230616C00042000 | 2023-02-03 3:45PM EST | 2023-06-16 | 3.15 | 3.10 | 3.20 | -0.05 | -1.56% | 528 | 5,903 | 36.21% |
| GM230915C00042000 | 2023-02-03 1:30PM EST | 2023-09-15 | 4.50 | 4.25 | 4.40 | +0.15 | +3.45% | 16 | 97 | 37.26% |
| GM231020C00042000 | 2023-02-03 3:35PM EST | 2023-10-20 | 4.73 | 4.70 | 4.80 | -0.45 | -8.69% | 8 | 21 | 37.55% |
| GM231215C00042000 | 2023-02-03 1:20PM EST | 2023-12-15 | 5.55 | 5.30 | 5.45 | +0.15 | +2.78% | 8 | 540 | 38.33% |
| GM240621C00042000 | 2023-02-03 3:26PM EST | 2024-06-21 | 7.25 | 6.85 | 7.20 | -0.20 | -2.68% | 3 | 60 | 39.48% |
| GM240920C00042000 | 2023-02-02 1:10PM EST | 2024-09-20 | 8.50 | 7.65 | 8.10 | 0.00 | - | 4 | 7 | 40.72% |
| GM250117C00042000 | 2023-02-03 2:08PM EST | 2025-01-17 | 8.97 | 8.50 | 8.80 | -0.03 | -0.33% | 8 | 348 | 40.31% |
| GM250620C00042000 | 2023-02-03 1:09PM EST | 2025-06-20 | 10.00 | 9.70 | 10.00 | +1.00 | +11.11% | 11 | 18 | 41.47% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230217P00042000 | 2023-02-03 1:51PM EST | 2023-02-17 | 1.38 | 1.51 | 1.57 | -0.03 | -2.13% | 297 | 156 | 33.25% |
| GM230317P00042000 | 2023-02-03 3:57PM EST | 2023-03-17 | 2.21 | 2.21 | 2.26 | -0.05 | -2.21% | 571 | 1,563 | 31.89% |
| GM230421P00042000 | 2023-02-03 3:53PM EST | 2023-04-21 | 2.79 | 2.75 | 2.79 | +0.19 | +7.31% | 167 | 256 | 30.62% |
| GM230519P00042000 | 2023-02-03 1:36PM EST | 2023-05-19 | 3.15 | 3.15 | 3.25 | -0.05 | -1.56% | 54 | 89 | 31.45% |
| GM230616P00042000 | 2023-02-03 2:04PM EST | 2023-06-16 | 3.35 | 3.45 | 3.55 | -0.05 | -1.47% | 121 | 1,071 | 30.98% |
| GM231020P00042000 | 2023-02-02 1:23PM EST | 2023-10-20 | 4.10 | 4.40 | 4.50 | 0.00 | - | 9 | 92 | 29.08% |
| GM231215P00042000 | 2023-01-30 12:35PM EST | 2023-12-15 | 6.95 | 4.80 | 4.95 | 0.00 | - | 1 | 261 | 29.32% |
| GM240920P00042000 | 2022-12-27 2:50PM EST | 2024-09-20 | 10.96 | 8.55 | 8.90 | 0.00 | - | - | 9 | 40.42% |
| GM250117P00042000 | 2023-02-03 11:18AM EST | 2025-01-17 | 6.45 | 6.65 | 6.85 | -0.75 | -10.42% | 9 | 2,492 | 27.82% |
| GM250620P00042000 | 2023-01-19 1:52PM EST | 2025-06-20 | 10.40 | 7.15 | 7.65 | 0.00 | - | 10 | 11 | 28.43% |
© 2023 Yahoo. All rights reserved.
