Advertisement
Advertisement
General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:09AM EDT. Market open.
Advertisement
Advertisement
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230519C00020000 | 2023-03-21 12:57PM EDT | 20.00 | 15.40 | 16.55 | 16.60 | 0.00 | - | - | 110 | 99.02% |
| GM230519C00021000 | 2023-03-01 12:09PM EDT | 21.00 | 18.20 | 15.50 | 15.65 | 0.00 | - | - | 13 | 91.99% |
| GM230519C00023000 | 2023-02-28 11:44AM EDT | 23.00 | 15.87 | 13.55 | 13.65 | 0.00 | - | - | 1 | 80.86% |
| GM230519C00025000 | 2023-03-22 12:43PM EDT | 25.00 | 10.25 | 11.55 | 11.75 | 0.00 | - | - | 7 | 71.78% |
| GM230519C00027000 | 2023-03-21 9:44AM EDT | 27.00 | 8.17 | 9.70 | 9.80 | 0.00 | - | - | 4 | 64.75% |
| GM230519C00028000 | 2023-03-13 10:30AM EDT | 28.00 | 8.00 | 8.65 | 8.85 | 0.00 | - | - | 25 | 58.69% |
| GM230519C00029000 | 2023-03-17 1:10PM EDT | 29.00 | 5.56 | 7.80 | 7.90 | 0.00 | - | - | 5 | 56.64% |
| GM230519C00030000 | 2023-03-30 11:19AM EDT | 30.00 | 6.81 | 6.85 | 7.00 | 0.00 | - | 9 | 140 | 53.03% |
| GM230519C00031000 | 2023-03-29 2:55PM EDT | 31.00 | 5.40 | 6.05 | 6.15 | 0.00 | - | 2 | 28 | 51.95% |
| GM230519C00032000 | 2023-03-28 11:45AM EDT | 32.00 | 3.80 | 5.15 | 5.30 | 0.00 | - | 13 | 200 | 50.54% |
| GM230519C00033000 | 2023-03-30 2:34PM EDT | 33.00 | 4.21 | 4.40 | 4.50 | 0.00 | - | 2 | 343 | 48.15% |
| GM230519C00034000 | 2023-03-30 2:51PM EDT | 34.00 | 3.45 | 3.70 | 3.80 | 0.00 | - | 14 | 1,272 | 46.97% |
| GM230519C00035000 | 2023-03-31 9:50AM EDT | 35.00 | 3.05 | 3.05 | 3.10 | +0.26 | +9.32% | 1 | 2,908 | 44.73% |
| GM230519C00036000 | 2023-03-30 3:06PM EDT | 36.00 | 2.29 | 2.46 | 2.50 | 0.00 | - | 243 | 1,770 | 43.34% |
| GM230519C00037000 | 2023-03-31 9:45AM EDT | 37.00 | 1.84 | 1.92 | 1.96 | +0.11 | +6.36% | 11 | 10,890 | 41.82% |
| GM230519C00038000 | 2023-03-31 9:47AM EDT | 38.00 | 1.45 | 1.45 | 1.48 | +0.12 | +9.02% | 12 | 6,807 | 40.14% |
| GM230519C00039000 | 2023-03-31 9:47AM EDT | 39.00 | 1.08 | 1.10 | 1.13 | +0.06 | +5.88% | 3 | 2,418 | 39.60% |
| GM230519C00040000 | 2023-03-31 9:50AM EDT | 40.00 | 0.81 | 0.82 | 0.84 | +0.09 | +12.50% | 24 | 7,161 | 39.01% |
| GM230519C00041000 | 2023-03-30 2:13PM EDT | 41.00 | 0.55 | 0.59 | 0.62 | 0.00 | - | 568 | 7,878 | 38.67% |
| GM230519C00042000 | 2023-03-31 9:50AM EDT | 42.00 | 0.41 | 0.42 | 0.44 | +0.01 | +2.50% | 1 | 3,892 | 38.09% |
| GM230519C00043000 | 2023-03-31 9:49AM EDT | 43.00 | 0.30 | 0.29 | 0.31 | +0.02 | +7.14% | 1 | 3,245 | 37.74% |
| GM230519C00044000 | 2023-03-30 2:15PM EDT | 44.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 1 | 8,215 | 37.70% |
| GM230519C00045000 | 2023-03-30 3:19PM EDT | 45.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 203 | 9,019 | 37.99% |
| GM230519C00046000 | 2023-03-29 12:35PM EDT | 46.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 68 | 1,319 | 38.48% |
| GM230519C00047000 | 2023-03-30 11:47AM EDT | 47.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 632 | 39.06% |
| GM230519C00048000 | 2023-03-29 11:43AM EDT | 48.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 584 | 39.65% |
| GM230519C00049000 | 2023-03-17 12:48PM EDT | 49.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | - | 945 | 39.84% |
| GM230519C00050000 | 2023-03-24 1:34PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | - | 2,277 | 40.63% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230519P00020000 | 2023-03-21 9:30AM EDT | 20.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | - | 66 | 70.31% |
| GM230519P00021000 | 2023-03-30 12:00PM EDT | 21.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 23 | 67.97% |
| GM230519P00022000 | 2023-03-30 11:38AM EDT | 22.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 305 | 64.84% |
| GM230519P00023000 | 2023-03-29 9:30AM EDT | 23.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 3 | 23 | 61.72% |
| GM230519P00024000 | 2023-03-27 11:44AM EDT | 24.00 | 0.17 | 0.07 | 0.08 | 0.00 | - | - | 66 | 59.77% |
| GM230519P00025000 | 2023-03-29 3:21PM EDT | 25.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 2 | 229 | 57.42% |
| GM230519P00026000 | 2023-03-30 1:51PM EDT | 26.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 18 | 702 | 55.08% |
| GM230519P00027000 | 2023-03-30 3:59PM EDT | 27.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 9 | 1,198 | 52.83% |
| GM230519P00028000 | 2023-03-30 3:29PM EDT | 28.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 54 | 1,678 | 50.59% |
| GM230519P00029000 | 2023-03-30 3:59PM EDT | 29.00 | 0.33 | 0.28 | 0.31 | 0.00 | - | 10 | 1,130 | 49.51% |
| GM230519P00030000 | 2023-03-30 3:32PM EDT | 30.00 | 0.45 | 0.37 | 0.40 | 0.00 | - | 46 | 4,732 | 47.46% |
| GM230519P00031000 | 2023-03-30 3:32PM EDT | 31.00 | 0.53 | 0.52 | 0.53 | -0.06 | -10.17% | 1 | 1,104 | 45.85% |
| GM230519P00032000 | 2023-03-31 9:41AM EDT | 32.00 | 0.68 | 0.65 | 0.68 | -0.09 | -11.69% | 1 | 4,153 | 43.90% |
| GM230519P00033000 | 2023-03-30 3:05PM EDT | 33.00 | 0.99 | 0.87 | 0.90 | 0.00 | - | 33 | 6,885 | 42.68% |
| GM230519P00034000 | 2023-03-31 9:41AM EDT | 34.00 | 1.16 | 1.12 | 1.15 | -0.11 | -8.66% | 2 | 2,305 | 40.99% |
| GM230519P00035000 | 2023-03-31 9:37AM EDT | 35.00 | 1.51 | 1.43 | 1.47 | -0.13 | -7.93% | 5 | 2,991 | 39.55% |
| GM230519P00036000 | 2023-03-31 9:45AM EDT | 36.00 | 1.93 | 1.83 | 1.87 | -0.10 | -4.93% | 42 | 3,304 | 38.36% |
| GM230519P00037000 | 2023-03-31 9:30AM EDT | 37.00 | 2.32 | 2.30 | 2.34 | -0.21 | -8.30% | 1 | 1,239 | 37.09% |
| GM230519P00038000 | 2023-03-30 2:38PM EDT | 38.00 | 3.15 | 2.84 | 2.89 | 0.00 | - | 15 | 2,594 | 35.84% |
| GM230519P00039000 | 2023-03-31 9:49AM EDT | 39.00 | 3.50 | 3.45 | 3.55 | -0.85 | -19.54% | 1 | 3,171 | 35.21% |
| GM230519P00040000 | 2023-03-28 11:01AM EDT | 40.00 | 5.83 | 4.15 | 4.30 | 0.00 | - | 1 | 2,811 | 35.06% |
| GM230519P00041000 | 2023-03-30 3:44PM EDT | 41.00 | 5.43 | 4.95 | 5.10 | 0.00 | - | 20 | 2,718 | 34.67% |
| GM230519P00042000 | 2023-03-30 10:03AM EDT | 42.00 | 5.80 | 5.80 | 5.90 | 0.00 | - | 2 | 1,349 | 32.52% |
| GM230519P00043000 | 2023-03-21 11:45AM EDT | 43.00 | 7.98 | 6.65 | 6.80 | 0.00 | - | - | 519 | 31.98% |
| GM230519P00044000 | 2023-03-20 1:18PM EDT | 44.00 | 9.90 | 7.65 | 7.75 | 0.00 | - | - | 186 | 32.52% |
| GM230519P00045000 | 2023-03-21 1:28PM EDT | 45.00 | 9.80 | 8.55 | 8.65 | 0.00 | - | - | 154 | 25.39% |
| GM230519P00046000 | 2023-03-10 11:29AM EDT | 46.00 | 9.01 | 9.55 | 9.70 | 0.00 | - | - | 58 | 34.38% |
| GM230519P00048000 | 2023-03-09 11:07AM EDT | 48.00 | 8.70 | 11.55 | 11.70 | 0.00 | - | - | 0 | 39.26% |
| GM230519P00049000 | 2023-03-17 10:45AM EDT | 49.00 | 15.60 | 12.55 | 12.65 | 0.00 | - | - | 0 | 33.99% |
| GM230519P00050000 | 2023-03-16 2:08PM EDT | 50.00 | 15.47 | 13.55 | 13.70 | 0.00 | - | - | 0 | 43.95% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
