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
23,409.27 +90.12 (+0.39%) 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:50.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230210C00050000 | 2023-02-02 2:41PM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 59.38% |
| GM230217C00050000 | 2023-02-03 12:29PM EST | 2023-02-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 154 | 262 | 50.00% |
| GM230224C00050000 | 2023-02-02 3:19PM EST | 2023-02-24 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1,253 | 1,745 | 42.19% |
| GM230303C00050000 | 2023-02-03 1:24PM EST | 2023-03-03 | 0.06 | 0.00 | 0.05 | 0.00 | - | 62 | 845 | 37.50% |
| GM230310C00050000 | 2023-02-03 12:11PM EST | 2023-03-10 | 0.08 | 0.04 | 0.11 | -0.02 | -20.00% | 77 | 106 | 38.67% |
| GM230317C00050000 | 2023-02-03 3:39PM EST | 2023-03-17 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 346 | 21,491 | 33.20% |
| GM230421C00050000 | 2023-02-03 3:57PM EST | 2023-04-21 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 337 | 6,512 | 31.45% |
| GM230519C00050000 | 2023-02-03 3:53PM EST | 2023-05-19 | 0.52 | 0.49 | 0.55 | -0.02 | -3.70% | 135 | 2,482 | 33.25% |
| GM230616C00050000 | 2023-02-03 1:50PM EST | 2023-06-16 | 0.79 | 0.70 | 0.74 | +0.04 | +5.33% | 165 | 9,251 | 32.54% |
| GM230915C00050000 | 2023-02-03 3:53PM EST | 2023-09-15 | 1.51 | 1.49 | 1.55 | 0.00 | - | 55 | 3,504 | 33.39% |
| GM231020C00050000 | 2023-02-03 12:16PM EST | 2023-10-20 | 1.83 | 1.74 | 1.80 | +0.01 | +0.55% | 5 | 1,829 | 33.20% |
| GM231215C00050000 | 2023-02-03 1:55PM EST | 2023-12-15 | 2.45 | 2.21 | 2.32 | +0.15 | +6.52% | 9 | 789 | 33.99% |
| GM240119C00050000 | 2023-02-03 3:38PM EST | 2024-01-19 | 2.56 | 2.50 | 2.61 | -0.09 | -3.40% | 98 | 13,165 | 34.22% |
| GM240621C00050000 | 2023-02-02 1:02PM EST | 2024-06-21 | 3.75 | 3.85 | 4.00 | -0.45 | -10.71% | 2 | 178 | 36.12% |
| GM240920C00050000 | 2023-02-03 11:31AM EST | 2024-09-20 | 4.90 | 4.45 | 4.70 | +1.25 | +34.25% | 2 | 54 | 36.66% |
| GM250117C00050000 | 2023-02-03 1:35PM EST | 2025-01-17 | 5.60 | 5.35 | 5.60 | +0.12 | +2.19% | 1 | 788 | 37.43% |
| GM250620C00050000 | 2023-02-02 11:32AM EST | 2025-06-20 | 6.50 | 6.20 | 6.85 | 0.00 | - | 5 | 92 | 38.89% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230217P00050000 | 2023-01-31 1:13PM EST | 2023-02-17 | 10.75 | 8.70 | 8.95 | 0.00 | - | 3 | 1 | 58.98% |
| GM230303P00050000 | 2023-01-17 11:06AM EST | 2023-03-03 | 13.55 | 8.75 | 9.00 | 0.00 | - | - | 0 | 45.02% |
| GM230317P00050000 | 2023-01-12 12:58PM EST | 2023-03-17 | 11.45 | 8.65 | 8.95 | 0.00 | - | 2 | 0 | 33.20% |
| GM230616P00050000 | 2023-02-03 3:02PM EST | 2023-06-16 | 9.20 | 9.05 | 9.20 | -0.75 | -7.54% | 1 | 14 | 25.44% |
| GM230915P00050000 | 2023-01-30 3:07PM EST | 2023-09-15 | 13.45 | 9.45 | 9.55 | 0.00 | - | 10 | 78 | 24.37% |
| GM231020P00050000 | 2023-01-31 11:15AM EST | 2023-10-20 | 11.13 | 9.50 | 9.65 | 0.00 | - | 1 | 26 | 23.73% |
| GM240119P00050000 | 2023-02-03 12:04PM EST | 2024-01-19 | 9.50 | 9.90 | 10.20 | -0.40 | -4.04% | 26 | 12,286 | 25.04% |
| GM240621P00050000 | 2022-12-28 3:49PM EST | 2024-06-21 | 17.75 | 12.70 | 13.25 | 0.00 | - | - | 20 | 38.18% |
| GM240920P00050000 | 2022-12-28 3:25PM EST | 2024-09-20 | 17.85 | 12.90 | 13.50 | 0.00 | - | 5 | 15 | 36.37% |
| GM250117P00050000 | 2023-02-03 10:23AM EST | 2025-01-17 | 11.00 | 11.15 | 11.65 | -1.80 | -14.06% | 2 | 85 | 24.79% |
| GM250620P00050000 | 2023-02-03 10:23AM EST | 2025-06-20 | 11.60 | 11.65 | 12.05 | -1.40 | -10.77% | 2 | 92 | 24.17% |
© 2023 Yahoo. All rights reserved.
