General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230203C00020000 | 2023-01-24 2:07PM EST | 20.00 | 16.35 | 19.20 | 19.45 | 0.00 | - | - | 1 | 262.50% |
| GM230203C00023000 | 2023-01-13 2:55PM EST | 23.00 | 13.45 | 16.20 | 16.40 | 0.00 | - | - | 1 | 303.13% |
| GM230203C00024000 | 2023-01-26 10:16AM EST | 24.00 | 12.55 | 15.20 | 15.50 | 0.00 | - | 1 | 10 | 243.75% |
| GM230203C00025000 | 2023-01-31 10:25AM EST | 25.00 | 14.15 | 14.20 | 14.45 | +3.65 | +34.76% | 2 | 3 | 181.25% |
| GM230203C00027000 | 2023-01-25 10:12AM EST | 27.00 | 8.55 | 12.20 | 12.50 | 0.00 | - | - | 3 | 190.63% |
| GM230203C00028000 | 2023-01-31 2:32PM EST | 28.00 | 11.25 | 11.20 | 11.45 | +2.77 | +32.67% | 1 | 6 | 137.50% |
| GM230203C00030000 | 2023-01-31 2:01PM EST | 30.00 | 9.10 | 9.25 | 9.40 | +1.85 | +25.52% | 29 | 57 | 112.50% |
| GM230203C00030500 | 2023-01-31 2:01PM EST | 30.50 | 8.60 | 8.75 | 8.95 | +1.80 | +26.47% | 8 | 2 | 135.94% |
| GM230203C00031000 | 2023-01-27 10:23AM EST | 31.00 | 6.25 | 8.20 | 8.50 | 0.00 | - | 1 | 2 | 128.13% |
| GM230203C00031500 | 2023-01-31 3:19PM EST | 31.50 | 7.50 | 7.70 | 8.00 | +2.48 | +49.40% | 2 | 52 | 120.31% |
| GM230203C00032000 | 2023-01-31 2:25PM EST | 32.00 | 7.10 | 7.25 | 7.40 | +2.01 | +39.49% | 15,016 | 15,004 | 87.50% |
| GM230203C00032500 | 2023-01-26 3:44PM EST | 32.50 | 4.14 | 6.70 | 7.00 | 0.00 | - | - | 1 | 105.47% |
| GM230203C00033000 | 2023-01-31 1:07PM EST | 33.00 | 6.25 | 6.25 | 6.40 | +2.53 | +68.01% | 31 | 52 | 78.13% |
| GM230203C00033500 | 2023-01-31 10:42AM EST | 33.50 | 5.70 | 5.75 | 5.90 | +2.00 | +54.05% | 35 | 14 | 71.88% |
| GM230203C00034000 | 2023-01-31 2:51PM EST | 34.00 | 5.15 | 5.25 | 5.40 | +2.40 | +87.27% | 547 | 851 | 65.63% |
| GM230203C00034500 | 2023-01-31 2:14PM EST | 34.50 | 4.65 | 4.75 | 4.90 | +2.23 | +92.15% | 10 | 69 | 59.38% |
| GM230203C00035000 | 2023-01-31 3:59PM EST | 35.00 | 4.33 | 4.25 | 4.40 | +2.48 | +134.05% | 206 | 535 | 53.13% |
| GM230203C00035500 | 2023-01-31 3:09PM EST | 35.50 | 3.74 | 3.80 | 3.95 | +2.17 | +138.22% | 62 | 335 | 70.31% |
| GM230203C00036000 | 2023-01-31 3:55PM EST | 36.00 | 3.30 | 3.30 | 3.45 | +2.01 | +155.81% | 17,268 | 2,614 | 62.50% |
| GM230203C00036500 | 2023-01-31 3:58PM EST | 36.50 | 2.85 | 2.83 | 2.95 | +1.79 | +168.87% | 408 | 1,100 | 57.81% |
| GM230203C00037000 | 2023-01-31 3:59PM EST | 37.00 | 2.42 | 2.37 | 2.51 | +1.56 | +181.40% | 4,620 | 4,623 | 57.62% |
| GM230203C00037500 | 2023-01-31 3:59PM EST | 37.50 | 2.00 | 1.95 | 2.00 | +1.32 | +194.12% | 2,651 | 9,740 | 52.73% |
| GM230203C00038000 | 2023-01-31 3:57PM EST | 38.00 | 1.56 | 1.54 | 1.62 | +1.03 | +194.34% | 3,299 | 3,149 | 52.93% |
| GM230203C00038500 | 2023-01-31 3:57PM EST | 38.50 | 1.19 | 1.18 | 1.24 | +0.80 | +205.13% | 2,888 | 1,760 | 51.76% |
| GM230203C00039000 | 2023-01-31 3:59PM EST | 39.00 | 0.90 | 0.85 | 0.92 | +0.59 | +190.32% | 9,906 | 15,592 | 50.39% |
| GM230203C00039500 | 2023-01-31 3:59PM EST | 39.50 | 0.63 | 0.62 | 0.66 | +0.41 | +186.36% | 3,524 | 1,240 | 50.98% |
| GM230203C00040000 | 2023-01-31 3:59PM EST | 40.00 | 0.44 | 0.42 | 0.44 | +0.27 | +158.82% | 15,023 | 4,271 | 50.20% |
| GM230203C00040500 | 2023-01-31 3:59PM EST | 40.50 | 0.28 | 0.27 | 0.29 | +0.16 | +133.33% | 2,275 | 953 | 50.00% |
| GM230203C00041000 | 2023-01-31 3:57PM EST | 41.00 | 0.17 | 0.16 | 0.18 | +0.07 | +70.00% | 2,935 | 1,391 | 50.59% |
| GM230203C00041500 | 2023-01-31 3:57PM EST | 41.50 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 3,862 | 3,764 | 50.00% |
| GM230203C00042000 | 2023-01-31 3:51PM EST | 42.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1,561 | 710 | 51.95% |
| GM230203C00042500 | 2023-01-31 3:53PM EST | 42.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 815 | 656 | 51.95% |
| GM230203C00043000 | 2023-01-31 3:54PM EST | 43.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 504 | 1,253 | 55.08% |
| GM230203C00044000 | 2023-01-31 12:27PM EST | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,153 | 836 | 59.38% |
| GM230203C00045000 | 2023-01-31 11:52AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 333 | 59.38% |
| GM230203C00046000 | 2023-01-31 10:12AM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 131 | 68.75% |
| GM230203C00047000 | 2023-01-31 9:52AM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 312 | 26 | 78.13% |
| GM230203C00050000 | 2023-01-30 2:51PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 4 | 98.44% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM230203P00020000 | 2023-01-20 3:43PM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 72 | 50.00% |
| GM230203P00023000 | 2023-01-30 3:02PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 212.50% |
| GM230203P00025000 | 2023-01-30 2:25PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 181.25% |
| GM230203P00026000 | 2023-01-31 9:40AM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 113 | 168.75% |
| GM230203P00027000 | 2023-01-23 1:36PM EST | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 120 | 2,417 | 156.25% |
| GM230203P00028000 | 2023-01-23 2:31PM EST | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 312 | 137.50% |
| GM230203P00028500 | 2023-01-30 3:59PM EST | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 131.25% |
| GM230203P00029000 | 2023-01-30 3:59PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,754 | 125.00% |
| GM230203P00029500 | 2023-01-30 3:59PM EST | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 384 | 828 | 118.75% |
| GM230203P00030000 | 2023-01-31 3:50PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,391 | 112.50% |
| GM230203P00030500 | 2023-01-30 3:59PM EST | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 699 | 106.25% |
| GM230203P00031000 | 2023-01-31 3:39PM EST | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 837 | 100.00% |
| GM230203P00031500 | 2023-01-31 10:05AM EST | 31.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 1,827 | 93.75% |
| GM230203P00032000 | 2023-01-31 3:51PM EST | 32.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 444 | 2,704 | 87.50% |
| GM230203P00032500 | 2023-01-31 3:18PM EST | 32.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 305 | 1,444 | 81.25% |
| GM230203P00033000 | 2023-01-31 3:46PM EST | 33.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 5,648 | 4,318 | 78.13% |
| GM230203P00033500 | 2023-01-31 3:56PM EST | 33.50 | 0.01 | 0.01 | 0.02 | -0.21 | -95.45% | 1,373 | 1,412 | 81.25% |
| GM230203P00034000 | 2023-01-31 3:53PM EST | 34.00 | 0.02 | 0.01 | 0.02 | -0.28 | -93.33% | 2,310 | 3,425 | 75.00% |
| GM230203P00034500 | 2023-01-31 3:58PM EST | 34.50 | 0.02 | 0.01 | 0.02 | -0.42 | -95.45% | 919 | 1,776 | 68.75% |
| GM230203P00035000 | 2023-01-31 3:59PM EST | 35.00 | 0.02 | 0.02 | 0.03 | -0.57 | -96.61% | 2,072 | 2,536 | 67.19% |
| GM230203P00035500 | 2023-01-31 3:56PM EST | 35.50 | 0.04 | 0.03 | 0.04 | -0.74 | -94.87% | 1,238 | 1,494 | 64.06% |
| GM230203P00036000 | 2023-01-31 3:56PM EST | 36.00 | 0.05 | 0.04 | 0.05 | -0.95 | -95.00% | 1,249 | 2,019 | 60.16% |
| GM230203P00036500 | 2023-01-31 3:59PM EST | 36.50 | 0.07 | 0.06 | 0.07 | -1.18 | -94.40% | 1,901 | 2,520 | 57.03% |
| GM230203P00037000 | 2023-01-31 3:56PM EST | 37.00 | 0.10 | 0.09 | 0.10 | -1.46 | -93.59% | 7,708 | 2,229 | 53.91% |
| GM230203P00037500 | 2023-01-31 3:57PM EST | 37.50 | 0.16 | 0.13 | 0.16 | -1.73 | -91.53% | 1,628 | 3,045 | 51.56% |
| GM230203P00038000 | 2023-01-31 3:59PM EST | 38.00 | 0.24 | 0.23 | 0.24 | -1.84 | -88.46% | 3,422 | 646 | 50.59% |
| GM230203P00038500 | 2023-01-31 3:59PM EST | 38.50 | 0.38 | 0.35 | 0.38 | -2.09 | -84.62% | 2,025 | 250 | 50.98% |
| GM230203P00039000 | 2023-01-31 3:59PM EST | 39.00 | 0.56 | 0.53 | 0.56 | -2.21 | -79.78% | 2,091 | 166 | 50.00% |
| GM230203P00039500 | 2023-01-31 3:55PM EST | 39.50 | 0.81 | 0.77 | 0.83 | -1.94 | -70.55% | 1,420 | 43 | 51.66% |
| GM230203P00040000 | 2023-01-31 3:57PM EST | 40.00 | 1.14 | 1.06 | 1.15 | -2.59 | -69.44% | 323 | 178 | 53.13% |
| GM230203P00040500 | 2023-01-31 3:39PM EST | 40.50 | 1.68 | 1.41 | 1.53 | -2.48 | -59.62% | 14 | 6 | 50.78% |
| GM230203P00041000 | 2023-01-31 2:05PM EST | 41.00 | 2.07 | 1.80 | 1.92 | -2.57 | -55.39% | 113 | 10 | 50.59% |
| GM230203P00041500 | 2023-01-31 2:05PM EST | 41.50 | 2.51 | 2.19 | 2.37 | -3.49 | -58.17% | 17 | 2 | 60.55% |
| GM230203P00042000 | 2023-01-31 2:08PM EST | 42.00 | 2.90 | 2.65 | 2.87 | -2.10 | -42.00% | 13 | 23 | 53.52% |
| GM230203P00042500 | 2023-01-31 10:02AM EST | 42.50 | 3.15 | 3.15 | 3.30 | -2.90 | -47.93% | 8 | 1 | 53.13% |
| GM230203P00044000 | 2023-01-31 12:47PM EST | 44.00 | 4.75 | 4.60 | 4.80 | -1.15 | -19.49% | 71 | 94 | 62.50% |
| GM230203P00045000 | 2023-01-31 11:09AM EST | 45.00 | 5.80 | 5.60 | 5.80 | -2.90 | -33.33% | 15 | 0 | 71.88% |
| GM230203P00047000 | 2023-01-30 12:12PM EST | 47.00 | 9.95 | 7.55 | 7.85 | 0.00 | - | 2 | 0 | 91.41% |
| GM230203P00050000 | 2023-01-31 1:28PM EST | 50.00 | 10.70 | 10.60 | 10.80 | -2.30 | -17.69% | 32 | 0 | 117.19% |
© 2023 Yahoo. All rights reserved.
