GM - General Motors Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609C00022000 | 2023-05-19 10:54AM EDT | 22.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM230609C00027000 | 2023-05-31 3:12PM EDT | 27.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM230609C00028000 | 2023-05-25 2:53PM EDT | 28.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230609C00028500 | 2023-05-30 9:39AM EDT | 28.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230609C00029000 | 2023-06-06 11:05AM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GM230609C00029500 | 2023-06-02 3:49PM EDT | 29.50 | 4.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM230609C00030000 | 2023-06-05 3:48PM EDT | 30.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM230609C00030500 | 2023-06-02 12:07PM EDT | 30.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM230609C00031000 | 2023-06-06 12:00PM EDT | 31.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GM230609C00031500 | 2023-06-06 12:42PM EDT | 31.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM230609C00032000 | 2023-06-06 11:05AM EDT | 32.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GM230609C00032500 | 2023-06-06 2:25PM EDT | 32.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 0.00% |
| GM230609C00033000 | 2023-06-06 3:54PM EDT | 33.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| GM230609C00033500 | 2023-06-06 3:15PM EDT | 33.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GM230609C00034000 | 2023-06-06 3:59PM EDT | 34.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| GM230609C00034500 | 2023-06-06 3:58PM EDT | 34.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| GM230609C00035000 | 2023-06-06 3:56PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,778 | 0 | 0.00% |
| GM230609C00035500 | 2023-06-06 3:59PM EDT | 35.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,808 | 0 | 3.13% |
| GM230609C00036000 | 2023-06-06 3:59PM EDT | 36.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| GM230609C00036500 | 2023-06-06 3:58PM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| GM230609C00037000 | 2023-06-06 3:59PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| GM230609C00037500 | 2023-06-06 3:27PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GM230609C00038000 | 2023-06-06 11:49AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM230609C00038500 | 2023-06-06 3:24PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GM230609C00039000 | 2023-06-02 3:44PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| GM230609C00040000 | 2023-06-02 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM230609C00041000 | 2023-05-15 10:00AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM230609C00042000 | 2023-05-01 10:26AM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 100 | 87.50% |
| GM230609C00045000 | 2023-06-02 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230609P00023000 | 2023-06-01 11:32AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM230609P00024000 | 2023-05-30 2:43PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM230609P00025000 | 2023-05-30 11:20AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM230609P00026000 | 2023-05-31 11:18AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GM230609P00027000 | 2023-06-06 1:25PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GM230609P00027500 | 2023-05-31 2:08PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| GM230609P00028000 | 2023-06-06 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM230609P00028500 | 2023-05-31 10:23AM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| GM230609P00029000 | 2023-06-06 12:48PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GM230609P00029500 | 2023-06-06 3:04PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| GM230609P00030000 | 2023-06-06 1:19PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| GM230609P00030500 | 2023-06-06 3:48PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| GM230609P00031000 | 2023-06-06 3:57PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| GM230609P00031500 | 2023-06-06 3:52PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| GM230609P00032000 | 2023-06-06 3:58PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,612 | 0 | 25.00% |
| GM230609P00032500 | 2023-06-06 3:55PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| GM230609P00033000 | 2023-06-06 3:52PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16,229 | 0 | 25.00% |
| GM230609P00033500 | 2023-06-06 3:51PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 12.50% |
| GM230609P00034000 | 2023-06-06 3:55PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7,017 | 0 | 12.50% |
| GM230609P00034500 | 2023-06-06 3:27PM EDT | 34.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| GM230609P00035000 | 2023-06-06 3:58PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 3.13% |
| GM230609P00035500 | 2023-06-06 3:05PM EDT | 35.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| GM230609P00036000 | 2023-06-06 3:29PM EDT | 36.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GM230609P00036500 | 2023-06-06 1:55PM EDT | 36.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM230609P00037000 | 2023-06-06 3:10PM EDT | 37.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GM230609P00038000 | 2023-05-03 10:18AM EDT | 38.00 | 4.95 | 4.30 | 4.65 | 0.00 | - | 5 | 0 | 218.56% |
| GM230609P00039000 | 2023-06-06 9:32AM EDT | 39.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM230609P00040000 | 2023-05-31 3:44PM EDT | 40.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230609P00041000 | 2023-05-31 3:44PM EDT | 41.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM230609P00042000 | 2023-05-31 3:44PM EDT | 42.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.