GM - General Motors Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:45.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602C00045000 | 2023-04-19 9:58AM EDT | 2023-06-02 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 250.00% |
| GM230609C00045000 | 2023-05-23 2:31PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 78.13% |
| GM230616C00045000 | 2023-06-01 12:58PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 48 | 13,337 | 67.19% |
| GM230721C00045000 | 2023-05-31 9:30AM EDT | 2023-07-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 24 | 38.67% |
| GM230818C00045000 | 2023-05-19 11:00AM EDT | 2023-08-18 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 51 | 36.13% |
| GM230915C00045000 | 2023-06-01 12:35PM EDT | 2023-09-15 | 0.14 | 0.11 | 0.15 | +0.03 | +27.27% | 1 | 4,786 | 34.86% |
| GM231020C00045000 | 2023-05-31 3:43PM EDT | 2023-10-20 | 0.19 | 0.22 | 0.26 | 0.00 | - | 1 | 2,413 | 34.08% |
| GM231215C00045000 | 2023-05-31 9:44AM EDT | 2023-12-15 | 0.45 | 0.46 | 0.54 | -0.02 | -4.26% | 1 | 4,089 | 34.84% |
| GM240119C00045000 | 2023-06-01 2:16PM EDT | 2024-01-19 | 0.66 | 0.65 | 0.70 | +0.10 | +17.86% | 551 | 32,569 | 34.69% |
| GM240621C00045000 | 2023-05-31 3:46PM EDT | 2024-06-21 | 1.38 | 1.44 | 1.66 | 0.00 | - | 2 | 589 | 36.60% |
| GM240920C00045000 | 2023-05-08 12:47PM EDT | 2024-09-20 | 2.59 | 1.94 | 2.23 | 0.00 | - | 1 | 53 | 37.38% |
| GM250117C00045000 | 2023-05-31 9:51AM EDT | 2025-01-17 | 2.65 | 2.66 | 2.97 | 0.00 | - | 1 | 1,834 | 38.31% |
| GM250620C00045000 | 2023-06-01 3:55PM EDT | 2025-06-20 | 3.50 | 3.50 | 3.90 | -0.35 | -9.09% | 21 | 213 | 39.33% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230602P00045000 | 2023-05-24 1:45PM EDT | 2023-06-02 | 12.80 | 11.85 | 12.15 | 0.00 | - | 14 | 14 | 259.38% |
| GM230616P00045000 | 2023-05-26 10:00AM EDT | 2023-06-16 | 12.50 | 11.85 | 12.20 | 0.00 | - | 2 | 7 | 75.00% |
| GM230721P00045000 | 2023-05-25 10:45AM EDT | 2023-07-21 | 12.55 | 11.85 | 12.15 | -0.05 | -0.40% | 1 | 7 | 52.15% |
| GM230915P00045000 | 2023-05-16 3:40PM EDT | 2023-09-15 | 13.30 | 11.80 | 12.10 | 0.00 | - | 6 | 2 | 33.40% |
| GM231020P00045000 | 2023-04-24 10:03AM EDT | 2023-10-20 | 11.15 | 12.30 | 12.45 | 0.00 | - | 4 | 8 | 39.65% |
| GM231215P00045000 | 2023-05-18 1:16PM EDT | 2023-12-15 | 12.40 | 11.80 | 12.15 | 0.00 | - | 1 | 499 | 26.32% |
| GM240119P00045000 | 2023-06-01 12:02PM EDT | 2024-01-19 | 12.12 | 11.85 | 12.20 | -1.03 | -7.83% | 10 | 20,941 | 25.64% |
| GM240621P00045000 | 2023-06-01 11:08AM EDT | 2024-06-21 | 12.45 | 12.10 | 12.50 | -0.35 | -2.73% | 1 | 1,152 | 24.68% |
| GM240920P00045000 | 2023-05-15 9:50AM EDT | 2024-09-20 | 13.45 | 12.30 | 12.65 | 0.00 | - | 2 | 21 | 23.93% |
| GM250117P00045000 | 2023-06-01 12:02PM EDT | 2025-01-17 | 12.79 | 12.55 | 12.95 | -0.56 | -4.19% | 10 | 3,224 | 24.15% |
| GM250620P00045000 | 2023-05-18 12:16PM EDT | 2025-06-20 | 13.50 | 12.90 | 13.30 | 0.00 | - | 4 | 901 | 24.05% |
© 2023 Yahoo. All rights reserved.