Advertisement
Advertisement
General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Strike:45.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230203C00045000 | 2023-02-02 3:53PM EST | 2023-02-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 784 | 414 | 54.69% |
| GM230210C00045000 | 2023-02-02 3:48PM EST | 2023-02-10 | 0.08 | 0.08 | 0.09 | +0.05 | +166.67% | 1,193 | 222 | 36.72% |
| GM230217C00045000 | 2023-02-02 3:42PM EST | 2023-02-17 | 0.20 | 0.22 | 0.24 | +0.16 | +400.00% | 1,520 | 754 | 36.23% |
| GM230224C00045000 | 2023-02-02 2:32PM EST | 2023-02-24 | 0.35 | 0.30 | 0.35 | +0.30 | +600.00% | 115 | 454 | 34.42% |
| GM230303C00045000 | 2023-02-02 3:56PM EST | 2023-03-03 | 0.46 | 0.42 | 0.45 | +0.36 | +360.00% | 145 | 106 | 33.15% |
| GM230310C00045000 | 2023-02-02 3:56PM EST | 2023-03-10 | 0.57 | 0.53 | 0.58 | +0.45 | +375.00% | 30 | 1,736 | 33.15% |
| GM230317C00045000 | 2023-02-02 3:52PM EST | 2023-03-17 | 0.65 | 0.66 | 0.69 | +0.44 | +209.52% | 11,596 | 9,008 | 32.81% |
| GM230421C00045000 | 2023-02-02 3:49PM EST | 2023-04-21 | 1.15 | 1.21 | 1.25 | +0.61 | +112.96% | 2,346 | 1,033 | 32.91% |
| GM230519C00045000 | 2023-02-02 3:53PM EST | 2023-05-19 | 1.78 | 1.73 | 1.78 | +0.88 | +97.78% | 196 | 879 | 34.67% |
| GM230616C00045000 | 2023-02-02 3:59PM EST | 2023-06-16 | 2.07 | 2.07 | 2.10 | +0.89 | +75.42% | 5,361 | 11,523 | 34.20% |
| GM230915C00045000 | 2023-02-02 3:00PM EST | 2023-09-15 | 3.03 | 3.10 | 3.20 | +0.91 | +42.92% | 1,727 | 318 | 35.08% |
| GM231020C00045000 | 2023-02-02 2:44PM EST | 2023-10-20 | 3.47 | 3.45 | 3.55 | +1.15 | +49.57% | 248 | 596 | 35.17% |
| GM231215C00045000 | 2023-02-02 2:53PM EST | 2023-12-15 | 4.07 | 4.05 | 4.15 | +1.32 | +48.00% | 112 | 168 | 35.82% |
| GM240119C00045000 | 2023-02-02 2:31PM EST | 2024-01-19 | 4.51 | 4.40 | 4.50 | +1.16 | +34.63% | 1,690 | 23,563 | 36.15% |
| GM240621C00045000 | 2023-01-23 12:08PM EST | 2024-06-21 | 5.05 | 5.60 | 6.00 | +1.35 | +36.49% | 1 | 42 | 37.84% |
| GM240920C00045000 | 2023-02-02 9:33AM EST | 2024-09-20 | 5.90 | 6.30 | 6.75 | +0.50 | +9.26% | 2 | 21 | 38.39% |
| GM250117C00045000 | 2023-02-02 11:59AM EST | 2025-01-17 | 7.35 | 7.30 | 7.60 | +1.05 | +16.67% | 59 | 1,655 | 38.73% |
| GM250620C00045000 | 2023-02-02 2:58PM EST | 2025-06-20 | 8.34 | 7.95 | 9.10 | +1.29 | +18.30% | 1 | 55 | 41.08% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230203P00045000 | 2023-02-02 1:22PM EST | 2023-02-03 | 3.02 | 3.40 | 3.65 | -2.18 | -41.92% | 112 | 16 | 59.38% |
| GM230217P00045000 | 2023-02-02 3:57PM EST | 2023-02-17 | 3.65 | 3.60 | 3.70 | -1.90 | -34.23% | 27 | 33 | 34.18% |
| GM230317P00045000 | 2023-02-02 3:19PM EST | 2023-03-17 | 4.29 | 3.95 | 4.10 | -1.56 | -26.67% | 21 | 42 | 30.86% |
| GM230421P00045000 | 2023-01-31 2:19PM EST | 2023-04-21 | 5.30 | 4.35 | 4.50 | -0.90 | -14.52% | 14 | 58 | 29.27% |
| GM230519P00045000 | 2023-02-02 12:45PM EST | 2023-05-19 | 4.80 | 4.70 | 4.85 | -1.23 | -20.40% | 7 | 12 | 29.54% |
| GM230616P00045000 | 2023-02-02 1:51PM EST | 2023-06-16 | 4.75 | 4.95 | 5.05 | -1.82 | -27.70% | 141 | 557 | 28.44% |
| GM230915P00045000 | 2023-01-30 3:41PM EST | 2023-09-15 | 9.10 | 5.60 | 5.75 | 0.00 | - | 7 | 21 | 27.65% |
| GM231020P00045000 | 2023-02-01 3:23PM EST | 2023-10-20 | 7.10 | 5.85 | 5.95 | 0.00 | - | 380 | 391 | 27.20% |
| GM231215P00045000 | 2023-01-31 11:24AM EST | 2023-12-15 | 7.45 | 6.15 | 6.30 | 0.00 | - | 11 | 33 | 27.01% |
| GM240119P00045000 | 2023-02-02 12:07PM EST | 2024-01-19 | 6.45 | 6.35 | 6.45 | -1.44 | -18.25% | 22 | 19,130 | 26.58% |
| GM240621P00045000 | 2023-02-02 12:05PM EST | 2024-06-21 | 7.30 | 7.10 | 7.45 | -3.97 | -35.23% | 6 | 554 | 27.34% |
| GM250117P00045000 | 2023-02-02 3:56PM EST | 2025-01-17 | 8.10 | 7.95 | 8.30 | -0.90 | -10.00% | 9 | 1,168 | 26.67% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
