Advertisement

U.S. markets closed

S&P Futures
4,169.25
-22.25(-0.53%)
Dow Futures
34,104.00
+7.00(+0.02%)
Nasdaq Futures
12,651.75
-195.00(-1.52%)
Russell 2000 Futures
2,006.60
-1.30(-0.06%)
Crude Oil
75.69
-0.19(-0.25%)
Gold
1,928.30
-2.50(-0.13%)

Advertisement

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD

41.50

+2.20

(+5.60%)

At close: 04:00PM EST

40.71

-0.79

(-1.90%)

After hours:

07:59PM EST

Advertisement

In The Money

Show:ListStraddle

Strike:37.00

CallsforFebruary 3, 2023

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GM230203C00037000	2023-02-02 3:44PM EST	2023-02-03	4.25	4.40	4.60	+1.66	+64.09%	412	2,933	50.00%
GM230210C00037000	2023-02-02 3:41PM EST	2023-02-10	4.55	4.45	4.60	+1.96	+75.68%	171	344	53.13%
GM230217C00037000	2023-02-02 3:00PM EST	2023-02-17	4.40	4.60	4.80	+1.55	+54.39%	266	8,005	52.54%
GM230224C00037000	2023-02-02 2:35PM EST	2023-02-24	4.80	4.70	4.90	+1.87	+63.82%	20	214	47.85%
GM230303C00037000	2023-02-02 2:42PM EST	2023-03-03	4.85	4.80	4.95	+1.86	+62.21%	12	346	43.46%
GM230317C00037000	2023-02-02 3:59PM EST	2023-03-17	5.10	5.00	5.20	+1.79	+54.08%	441	8,621	42.43%
GM230421C00037000	2023-02-02 1:06PM EST	2023-04-21	5.91	5.60	5.70	+1.84	+45.21%	15	1,955	40.33%
GM230519C00037000	2023-02-02 2:53PM EST	2023-05-19	6.07	6.15	6.20	+1.72	+39.54%	2	217	41.60%
GM230616C00037000	2023-02-02 2:17PM EST	2023-06-16	6.45	6.40	6.55	+1.99	+44.62%	99	3,541	41.19%
GM230915C00037000	2023-02-02 2:21PM EST	2023-09-15	7.60	7.40	7.55	+1.95	+34.51%	15	41	40.71%
GM231020C00037000	2023-02-01 3:55PM EST	2023-10-20	6.30	7.80	7.95	0.00	-	35	122	41.14%
GM231215C00037000	2023-02-02 2:21PM EST	2023-12-15	8.50	8.35	8.50	+1.65	+24.09%	41	96	41.35%
GM240621C00037000	2023-02-01 9:38AM EST	2024-06-21	8.76	9.85	10.15	0.00	-	4	25	42.22%
GM240920C00037000	2023-02-02 10:53AM EST	2024-09-20	10.48	10.45	10.95	+1.73	+19.77%	1	35	43.10%
GM250620C00037000	2023-02-02 9:34AM EST	2025-06-20	11.10	11.80	12.90	+0.31	+2.87%	1	34	44.32%

PutsforFebruary 3, 2023

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GM230203P00037000	2023-02-02 3:39PM EST	2023-02-03	0.02	0.00	0.02	-0.02	-50.00%	1,914	4,811	98.44%
GM230210P00037000	2023-02-02 1:20PM EST	2023-02-10	0.03	0.03	0.05	-0.11	-78.57%	836	882	45.90%
GM230217P00037000	2023-02-02 3:44PM EST	2023-02-17	0.15	0.12	0.13	-0.15	-50.00%	316	3,632	41.41%
GM230224P00037000	2023-02-02 12:06PM EST	2023-02-24	0.21	0.18	0.20	-0.18	-46.15%	18	362	38.38%
GM230303P00037000	2023-02-02 3:32PM EST	2023-03-03	0.31	0.28	0.32	-0.29	-48.33%	35	282	38.62%
GM230310P00037000	2023-02-02 3:50PM EST	2023-03-10	0.42	0.39	0.44	-0.26	-38.24%	106	88	38.67%
GM230317P00037000	2023-02-02 3:52PM EST	2023-03-17	0.49	0.47	0.49	-0.28	-36.36%	223	6,863	36.82%
GM230421P00037000	2023-02-02 3:03PM EST	2023-04-21	0.96	0.87	0.90	-0.54	-36.00%	93	1,437	35.18%
GM230519P00037000	2023-02-02 3:57PM EST	2023-05-19	1.25	1.25	1.30	-0.34	-21.38%	70	315	36.06%
GM230616P00037000	2023-02-02 3:41PM EST	2023-06-16	1.54	1.45	1.50	-0.55	-26.32%	522	7,885	34.57%
GM230915P00037000	2023-02-02 3:07PM EST	2023-09-15	2.22	2.08	2.16	-0.54	-19.57%	8	688	32.79%
GM231020P00037000	2023-02-02 3:47PM EST	2023-10-20	2.44	2.35	2.48	-0.43	-14.98%	53	31	33.19%
GM231215P00037000	2023-02-02 11:56AM EST	2023-12-15	2.78	2.68	2.77	-0.72	-20.57%	6	40	32.29%
GM240621P00037000	2023-01-26 3:04PM EST	2024-06-21	5.46	3.60	3.80	0.00	-	1,201	1,612	31.57%
GM240920P00037000	2023-01-12 12:54PM EST	2024-09-20	5.71	3.95	4.30	0.00	-	1	11	31.73%
GM250620P00037000	2023-02-01 12:10PM EST	2025-06-20	5.85	4.90	5.40	0.00	-	2	24	31.12%

Advertisement