GM - General Motors Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:42.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609C00042000 | 2023-05-01 10:26AM EDT | 2023-06-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 100 | 76.56% |
| GM230616C00042000 | 2023-06-07 11:28AM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 7,475 | 46.88% |
| GM230623C00042000 | 2023-05-18 12:21PM EDT | 2023-06-23 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 302 | 37.70% |
| GM230630C00042000 | 2023-05-30 1:13PM EDT | 2023-06-30 | 0.03 | 0.05 | 0.06 | 0.00 | - | 100 | 310 | 34.18% |
| GM230721C00042000 | 2023-06-07 1:43PM EDT | 2023-07-21 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 55 | 293 | 30.37% |
| GM230818C00042000 | 2023-06-07 1:13PM EDT | 2023-08-18 | 0.46 | 0.42 | 0.43 | +0.16 | +53.33% | 29 | 9,187 | 32.23% |
| GM230915C00042000 | 2023-06-07 12:52PM EDT | 2023-09-15 | 0.67 | 0.63 | 0.65 | +0.19 | +39.58% | 58 | 10,231 | 31.69% |
| GM231020C00042000 | 2023-06-07 10:13AM EDT | 2023-10-20 | 0.94 | 0.97 | 0.99 | +0.18 | +23.68% | 20 | 3,840 | 32.37% |
| GM231215C00042000 | 2023-06-07 10:02AM EDT | 2023-12-15 | 1.56 | 1.54 | 1.59 | +0.28 | +21.87% | 11 | 3,597 | 34.01% |
| GM240119C00042000 | 2023-06-07 1:21PM EDT | 2024-01-19 | 1.93 | 1.87 | 1.91 | +0.36 | +22.93% | 26 | 1,068 | 34.39% |
| GM240621C00042000 | 2023-06-07 1:12PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.35 | +0.65 | +24.07% | 307 | 2,304 | 36.80% |
| GM240920C00042000 | 2023-06-02 11:26AM EDT | 2024-09-20 | 3.80 | 3.85 | 4.00 | +0.55 | +16.92% | 1 | 892 | 37.09% |
| GM250117C00042000 | 2023-06-07 11:25AM EDT | 2025-01-17 | 4.84 | 4.75 | 4.90 | +1.24 | +34.44% | 2 | 542 | 38.07% |
| GM250620C00042000 | 2023-06-07 12:49PM EDT | 2025-06-20 | 6.05 | 5.80 | 6.15 | +0.95 | +18.63% | 16 | 291 | 39.98% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609P00042000 | 2023-05-31 3:44PM EDT | 2023-06-09 | 9.70 | 5.80 | 6.00 | 0.00 | - | - | 0 | 89.84% |
| GM230616P00042000 | 2023-05-02 11:07AM EDT | 2023-06-16 | 9.40 | 9.10 | 9.20 | 0.00 | - | 1 | 8 | 224.61% |
| GM230721P00042000 | 2023-06-01 10:46AM EDT | 2023-07-21 | 9.20 | 5.85 | 5.95 | 0.00 | - | 1 | 0 | 27.15% |
| GM230818P00042000 | 2023-06-07 11:05AM EDT | 2023-08-18 | 6.00 | 5.95 | 6.10 | -3.60 | -37.50% | 1 | 3 | 27.00% |
| GM230915P00042000 | 2023-05-22 10:25AM EDT | 2023-09-15 | 9.45 | 6.05 | 6.15 | 0.00 | - | 1 | 561 | 24.27% |
| GM231020P00042000 | 2023-06-05 10:53AM EDT | 2023-10-20 | 8.10 | 6.25 | 6.35 | 0.00 | - | 30 | 548 | 24.71% |
| GM231215P00042000 | 2023-05-23 11:04AM EDT | 2023-12-15 | 8.67 | 6.55 | 6.75 | 0.00 | - | 5 | 401 | 26.07% |
| GM240119P00042000 | 2023-05-24 11:22AM EDT | 2024-01-19 | 10.00 | 6.70 | 6.85 | 0.00 | - | 1 | 17 | 25.10% |
| GM240621P00042000 | 2023-05-31 10:18AM EDT | 2024-06-21 | 10.30 | 7.50 | 7.65 | 0.00 | - | 1 | 537 | 25.68% |
| GM240920P00042000 | 2023-03-28 11:12AM EDT | 2024-09-20 | 10.30 | 10.45 | 10.80 | 0.00 | - | 6 | 57 | 42.88% |
| GM250117P00042000 | 2023-05-18 12:18PM EDT | 2025-01-17 | 10.95 | 8.30 | 8.55 | 0.00 | - | 1 | 2,803 | 25.87% |
| GM250620P00042000 | 2023-04-05 9:38AM EDT | 2025-06-20 | 10.80 | 11.00 | 11.50 | 0.00 | - | 10 | 27 | 37.55% |
© 2023 Yahoo. All rights reserved.