Advertisement
Advertisement
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230331C00025000 | 2023-03-17 11:56AM EDT | 25.00 | 8.32 | 8.55 | 8.85 | 0.00 | - | 1 | 12 | 149.22% |
| GM230331C00027000 | 2023-03-13 12:58PM EDT | 27.00 | 8.85 | 6.65 | 6.80 | 0.00 | - | - | 40 | 78.13% |
| GM230331C00028000 | 2023-03-17 9:52AM EDT | 28.00 | 6.00 | 5.65 | 5.85 | 0.00 | - | 5 | 26 | 78.91% |
| GM230331C00029000 | 2023-03-21 3:38PM EDT | 29.00 | 6.17 | 4.60 | 4.90 | 0.00 | - | 1 | 1 | 66.02% |
| GM230331C00030000 | 2023-03-24 1:49PM EDT | 30.00 | 3.57 | 3.65 | 3.90 | -0.68 | -16.00% | 9 | 16 | 59.38% |
| GM230331C00031000 | 2023-03-24 2:24PM EDT | 31.00 | 2.81 | 2.77 | 2.96 | -0.07 | -2.43% | 8 | 5 | 57.81% |
| GM230331C00032000 | 2023-03-24 12:34PM EDT | 32.00 | 1.70 | 1.97 | 2.07 | -0.20 | -10.53% | 17 | 19 | 55.08% |
| GM230331C00032500 | 2023-03-24 3:40PM EDT | 32.50 | 1.62 | 1.57 | 1.63 | +0.16 | +10.96% | 41 | 27 | 50.98% |
| GM230331C00033000 | 2023-03-24 3:49PM EDT | 33.00 | 1.16 | 1.22 | 1.25 | -0.23 | -16.55% | 147 | 197 | 49.71% |
| GM230331C00033500 | 2023-03-24 3:42PM EDT | 33.50 | 0.93 | 0.91 | 0.94 | +0.01 | +1.09% | 374 | 1,022 | 48.34% |
| GM230331C00034000 | 2023-03-24 3:59PM EDT | 34.00 | 0.67 | 0.65 | 0.68 | -0.13 | -16.25% | 323 | 515 | 47.17% |
| GM230331C00034500 | 2023-03-24 3:56PM EDT | 34.50 | 0.43 | 0.44 | 0.48 | -0.13 | -23.21% | 156 | 1,655 | 46.68% |
| GM230331C00035000 | 2023-03-24 3:57PM EDT | 35.00 | 0.30 | 0.29 | 0.32 | -0.02 | -6.25% | 1,088 | 736 | 45.90% |
| GM230331C00035500 | 2023-03-24 3:57PM EDT | 35.50 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 187 | 506 | 44.92% |
| GM230331C00036000 | 2023-03-24 3:59PM EDT | 36.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 264 | 793 | 45.31% |
| GM230331C00036500 | 2023-03-24 3:22PM EDT | 36.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 105 | 359 | 45.31% |
| GM230331C00037000 | 2023-03-24 3:56PM EDT | 37.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 27 | 4,226 | 47.66% |
| GM230331C00037500 | 2023-03-24 10:36AM EDT | 37.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 286 | 48.83% |
| GM230331C00038000 | 2023-03-24 3:50PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 728 | 819 | 50.78% |
| GM230331C00038500 | 2023-03-24 2:49PM EDT | 38.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 101 | 340 | 51.56% |
| GM230331C00039000 | 2023-03-24 2:49PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 118 | 649 | 56.25% |
| GM230331C00039500 | 2023-03-24 9:39AM EDT | 39.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 49 | 80 | 60.16% |
| GM230331C00040000 | 2023-03-24 2:13PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 1,101 | 57.81% |
| GM230331C00040500 | 2023-03-17 10:59AM EDT | 40.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 37 | 67.97% |
| GM230331C00041000 | 2023-03-24 1:59PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 463 | 59.38% |
| GM230331C00041500 | 2023-03-17 1:31PM EDT | 41.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 67 | 68.75% |
| GM230331C00042000 | 2023-03-24 3:00PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 335 | 65.63% |
| GM230331C00042500 | 2023-03-24 1:32PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 7 | 75.00% |
| GM230331C00043000 | 2023-03-22 11:55AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 329 | 78.13% |
| GM230331C00043500 | 2023-03-15 1:30PM EDT | 43.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 20 | 81.25% |
| GM230331C00044000 | 2023-03-24 3:16PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 247 | 84.38% |
| GM230331C00045000 | 2023-03-21 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 243 | 90.63% |
| GM230331C00046000 | 2023-03-16 1:19PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 177 | 96.88% |
| GM230331C00047000 | 2023-03-20 10:13AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 79 | 103.13% |
| GM230331C00048000 | 2023-03-16 10:03AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 211 | 109.38% |
| GM230331C00049000 | 2023-03-21 3:31PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 602 | 118.75% |
| GM230331C00050000 | 2023-03-24 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 277 | 118.75% |
| GM230331C00051000 | 2023-03-06 11:42AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 131.25% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230331P00025000 | 2023-03-20 12:32PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 27 | 2,632 | 96.88% |
| GM230331P00027000 | 2023-03-24 2:48PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 70 | 1,008 | 82.03% |
| GM230331P00028000 | 2023-03-24 2:53PM EDT | 28.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 35 | 36 | 75.00% |
| GM230331P00029000 | 2023-03-24 11:50AM EDT | 29.00 | 0.08 | 0.04 | 0.05 | +0.01 | +14.29% | 6 | 164 | 67.58% |
| GM230331P00030000 | 2023-03-24 3:26PM EDT | 30.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 185 | 3,472 | 62.11% |
| GM230331P00031000 | 2023-03-24 3:55PM EDT | 31.00 | 0.16 | 0.14 | 0.16 | -0.10 | -38.46% | 943 | 667 | 57.23% |
| GM230331P00032000 | 2023-03-24 3:59PM EDT | 32.00 | 0.28 | 0.26 | 0.29 | -0.03 | -9.68% | 201 | 736 | 52.25% |
| GM230331P00032500 | 2023-03-24 3:59PM EDT | 32.50 | 0.38 | 0.36 | 0.38 | -0.17 | -30.91% | 586 | 351 | 50.29% |
| GM230331P00033000 | 2023-03-24 3:59PM EDT | 33.00 | 0.53 | 0.52 | 0.53 | -0.05 | -8.62% | 891 | 967 | 49.12% |
| GM230331P00033500 | 2023-03-24 3:56PM EDT | 33.50 | 0.74 | 0.69 | 0.71 | -0.02 | -2.63% | 309 | 1,135 | 47.17% |
| GM230331P00034000 | 2023-03-24 3:57PM EDT | 34.00 | 0.98 | 0.92 | 0.95 | +0.01 | +1.03% | 377 | 1,845 | 46.00% |
| GM230331P00034500 | 2023-03-24 3:57PM EDT | 34.50 | 1.28 | 1.21 | 1.25 | -0.32 | -20.00% | 321 | 220 | 45.51% |
| GM230331P00035000 | 2023-03-24 2:28PM EDT | 35.00 | 1.67 | 1.54 | 1.62 | -0.26 | -13.47% | 125 | 424 | 46.58% |
| GM230331P00035500 | 2023-03-23 3:14PM EDT | 35.50 | 2.31 | 1.94 | 2.02 | 0.00 | - | 6 | 52 | 47.36% |
| GM230331P00036000 | 2023-03-24 2:58PM EDT | 36.00 | 2.46 | 2.36 | 2.48 | -0.17 | -6.46% | 45 | 466 | 51.17% |
| GM230331P00036500 | 2023-03-24 2:24PM EDT | 36.50 | 2.93 | 2.78 | 2.93 | +0.26 | +9.74% | 1 | 30 | 52.73% |
| GM230331P00037000 | 2023-03-24 3:38PM EDT | 37.00 | 3.29 | 3.20 | 3.40 | -0.38 | -10.35% | 10 | 303 | 55.08% |
| GM230331P00037500 | 2023-03-24 3:40PM EDT | 37.50 | 3.80 | 3.75 | 3.95 | -0.04 | -1.04% | 6 | 36 | 52.73% |
| GM230331P00038000 | 2023-03-24 2:06PM EDT | 38.00 | 4.50 | 4.20 | 4.40 | +1.56 | +53.06% | 16 | 1,246 | 66.41% |
| GM230331P00038500 | 2023-03-21 3:19PM EDT | 38.50 | 3.52 | 4.75 | 4.90 | 0.00 | - | 5 | 15 | 57.03% |
| GM230331P00039000 | 2023-03-24 2:08PM EDT | 39.00 | 5.46 | 5.25 | 5.40 | +1.13 | +26.10% | 106 | 556 | 60.94% |
| GM230331P00039500 | 2023-03-21 9:43AM EDT | 39.50 | 5.00 | 5.70 | 5.90 | 0.00 | - | 2 | 3 | 54.69% |
| GM230331P00040000 | 2023-03-21 9:30AM EDT | 40.00 | 5.37 | 6.20 | 6.45 | 0.00 | - | 4 | 1 | 69.53% |
| GM230331P00040500 | 2023-03-23 10:04AM EDT | 40.50 | 5.85 | 6.70 | 6.90 | 0.00 | - | 5 | 10 | 60.94% |
| GM230331P00041000 | 2023-03-24 3:42PM EDT | 41.00 | 7.30 | 7.20 | 7.45 | +0.95 | +14.96% | 6 | 2 | 78.13% |
| GM230331P00041500 | 2023-03-20 10:48AM EDT | 41.50 | 7.45 | 7.70 | 7.90 | 0.00 | - | 3 | 3 | 68.75% |
| GM230331P00042000 | 2023-03-24 1:13PM EDT | 42.00 | 8.50 | 8.20 | 8.45 | +0.45 | +5.59% | 2 | 3 | 85.94% |
| GM230331P00043000 | 2023-03-21 10:29AM EDT | 43.00 | 8.00 | 9.20 | 9.45 | 0.00 | - | 5 | 5 | 92.97% |
| GM230331P00044000 | 2023-03-16 10:39AM EDT | 44.00 | 9.40 | 10.20 | 10.45 | 0.00 | - | 6 | 0 | 100.78% |
| GM230331P00045000 | 2023-03-23 11:17AM EDT | 45.00 | 10.35 | 11.20 | 11.45 | 0.00 | - | 1 | 13 | 107.81% |
| GM230331P00049000 | 2023-03-21 9:55AM EDT | 49.00 | 14.15 | 15.20 | 15.40 | 0.00 | - | 2 | 3 | 114.06% |
| GM230331P00050000 | 2023-03-21 9:55AM EDT | 50.00 | 15.15 | 16.20 | 16.45 | 0.00 | - | 10 | 11 | 139.06% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
