General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220812C00020000 | 2022-08-04 3:50PM EDT | 20.00 | 16.20 | 16.30 | 16.70 | 0.00 | - | 3 | 3 | 295.31% |
| GM220812C00025000 | 2022-07-19 12:33PM EDT | 25.00 | 9.60 | 11.50 | 11.75 | 0.00 | - | 9 | 9 | 137.50% |
| GM220812C00027000 | 2022-07-21 1:10PM EDT | 27.00 | 7.93 | 9.50 | 9.70 | 0.00 | - | 5 | 3 | 163.28% |
| GM220812C00028000 | 2022-07-06 2:54PM EDT | 28.00 | 4.35 | 7.95 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| GM220812C00029000 | 2022-07-25 11:48AM EDT | 29.00 | 6.00 | 7.50 | 7.75 | 0.00 | - | - | 2 | 87.50% |
| GM220812C00029500 | 2022-08-08 11:04AM EDT | 29.50 | 8.00 | 6.75 | 7.25 | 0.00 | - | 1 | 11 | 135.94% |
| GM220812C00030000 | 2022-08-09 1:02PM EDT | 30.00 | 6.41 | 6.50 | 6.70 | +0.13 | +2.07% | 10 | 43 | 114.84% |
| GM220812C00031000 | 2022-08-09 11:36AM EDT | 31.00 | 5.75 | 5.45 | 5.75 | -0.90 | -13.53% | 1 | 41 | 110.55% |
| GM220812C00031500 | 2022-08-05 1:16PM EDT | 31.50 | 4.30 | 5.05 | 5.20 | 0.00 | - | 10 | 4 | 59.38% |
| GM220812C00032000 | 2022-08-09 10:01AM EDT | 32.00 | 4.90 | 4.55 | 4.70 | -0.77 | -13.58% | 10 | 318 | 53.13% |
| GM220812C00032500 | 2022-08-08 9:40AM EDT | 32.50 | 4.68 | 4.05 | 4.20 | 0.00 | - | 1 | 18 | 75.78% |
| GM220812C00033000 | 2022-08-09 1:43PM EDT | 33.00 | 3.30 | 3.55 | 3.70 | -1.63 | -33.06% | 27 | 128 | 68.36% |
| GM220812C00033500 | 2022-08-09 2:52PM EDT | 33.50 | 2.99 | 3.05 | 3.20 | -0.71 | -19.19% | 19 | 81 | 60.55% |
| GM220812C00034000 | 2022-08-09 2:34PM EDT | 34.00 | 2.42 | 2.59 | 2.77 | -1.28 | -34.59% | 16 | 179 | 62.89% |
| GM220812C00034500 | 2022-08-09 3:59PM EDT | 34.50 | 2.17 | 2.12 | 2.26 | -0.93 | -30.00% | 91 | 97 | 52.73% |
| GM220812C00035000 | 2022-08-09 3:59PM EDT | 35.00 | 1.77 | 1.69 | 1.81 | -1.02 | -36.56% | 273 | 1,772 | 49.02% |
| GM220812C00035500 | 2022-08-09 3:48PM EDT | 35.50 | 1.27 | 1.30 | 1.40 | -1.04 | -45.02% | 58 | 360 | 46.68% |
| GM220812C00036000 | 2022-08-09 3:35PM EDT | 36.00 | 0.93 | 0.96 | 1.03 | -0.88 | -48.62% | 138 | 920 | 44.53% |
| GM220812C00036500 | 2022-08-09 3:57PM EDT | 36.50 | 0.68 | 0.69 | 0.73 | -0.83 | -54.97% | 701 | 1,210 | 43.75% |
| GM220812C00037000 | 2022-08-09 3:55PM EDT | 37.00 | 0.48 | 0.45 | 0.50 | -0.58 | -54.72% | 1,585 | 1,297 | 43.75% |
| GM220812C00037500 | 2022-08-09 3:55PM EDT | 37.50 | 0.27 | 0.28 | 0.32 | -0.53 | -66.25% | 308 | 1,643 | 43.36% |
| GM220812C00038000 | 2022-08-09 3:58PM EDT | 38.00 | 0.16 | 0.17 | 0.19 | -0.36 | -69.23% | 567 | 1,269 | 42.58% |
| GM220812C00038500 | 2022-08-09 3:51PM EDT | 38.50 | 0.11 | 0.10 | 0.11 | -0.25 | -69.44% | 118 | 982 | 42.58% |
| GM220812C00039000 | 2022-08-09 3:54PM EDT | 39.00 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 714 | 1,475 | 42.58% |
| GM220812C00039500 | 2022-08-09 3:05PM EDT | 39.50 | 0.02 | 0.02 | 0.04 | -0.12 | -85.71% | 748 | 428 | 44.92% |
| GM220812C00040000 | 2022-08-09 3:41PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 643 | 1,688 | 47.66% |
| GM220812C00040500 | 2022-08-09 9:55AM EDT | 40.50 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 2 | 186 | 53.13% |
| GM220812C00041000 | 2022-08-09 12:21PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 34 | 1,055 | 52.34% |
| GM220812C00041500 | 2022-08-08 3:31PM EDT | 41.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 37 | 34 | 53.13% |
| GM220812C00042000 | 2022-08-09 12:14PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 248 | 60.94% |
| GM220812C00042500 | 2022-08-08 2:08PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 19 | 65.63% |
| GM220812C00043000 | 2022-08-08 2:13PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 294 | 70.31% |
| GM220812C00044000 | 2022-08-03 9:32AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 78.13% |
| GM220812C00045000 | 2022-08-08 2:19PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2 | 75.00% |
| GM220812C00047000 | 2022-08-08 9:59AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 103.13% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220812P00020000 | 2022-08-03 3:50PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 225.00% |
| GM220812P00021000 | 2022-07-12 12:59PM EDT | 21.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 47 | 218.75% |
| GM220812P00022000 | 2022-07-14 3:08PM EDT | 22.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 200.00% |
| GM220812P00023000 | 2022-07-15 11:04AM EDT | 23.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 184.38% |
| GM220812P00024000 | 2022-07-05 10:02AM EDT | 24.00 | 0.41 | 0.00 | 0.03 | 0.00 | - | - | 1,945 | 168.75% |
| GM220812P00025000 | 2022-07-27 11:10AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 53 | 154.69% |
| GM220812P00026000 | 2022-07-26 3:52PM EDT | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 32 | 140.63% |
| GM220812P00027000 | 2022-08-01 10:49AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 131 | 126.56% |
| GM220812P00028000 | 2022-08-01 9:36AM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 55 | 112.50% |
| GM220812P00029000 | 2022-08-03 1:06PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 190 | 99.22% |
| GM220812P00029500 | 2022-07-29 3:55PM EDT | 29.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 24 | 81.25% |
| GM220812P00030000 | 2022-08-09 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 75.00% |
| GM220812P00030500 | 2022-08-05 9:56AM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 68.75% |
| GM220812P00031000 | 2022-08-05 3:54PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 158 | 65.63% |
| GM220812P00031500 | 2022-08-05 10:39AM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 149 | 64.06% |
| GM220812P00032000 | 2022-08-08 2:50PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 390 | 57.81% |
| GM220812P00032500 | 2022-08-09 1:13PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 867 | 53.13% |
| GM220812P00033000 | 2022-08-09 2:53PM EDT | 33.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 33 | 1,310 | 51.56% |
| GM220812P00033500 | 2022-08-09 3:07PM EDT | 33.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 3 | 127 | 51.56% |
| GM220812P00034000 | 2022-08-09 3:48PM EDT | 34.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 620 | 731 | 49.22% |
| GM220812P00034500 | 2022-08-09 3:56PM EDT | 34.50 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 122 | 2,533 | 47.66% |
| GM220812P00035000 | 2022-08-09 3:18PM EDT | 35.00 | 0.17 | 0.14 | 0.16 | +0.10 | +142.86% | 46 | 621 | 45.90% |
| GM220812P00035500 | 2022-08-09 3:56PM EDT | 35.50 | 0.24 | 0.22 | 0.26 | +0.11 | +84.62% | 271 | 739 | 45.02% |
| GM220812P00036000 | 2022-08-09 3:55PM EDT | 36.00 | 0.40 | 0.36 | 0.40 | +0.20 | +100.00% | 992 | 1,684 | 43.85% |
| GM220812P00036500 | 2022-08-09 3:24PM EDT | 36.50 | 0.65 | 0.56 | 0.63 | +0.34 | +109.68% | 1,332 | 938 | 45.12% |
| GM220812P00037000 | 2022-08-09 3:30PM EDT | 37.00 | 0.85 | 0.83 | 0.88 | +0.37 | +77.08% | 582 | 834 | 43.75% |
| GM220812P00037500 | 2022-08-09 3:57PM EDT | 37.50 | 1.17 | 1.15 | 1.20 | +0.52 | +80.00% | 164 | 1,108 | 43.36% |
| GM220812P00038000 | 2022-08-09 3:58PM EDT | 38.00 | 1.61 | 1.50 | 1.60 | +0.72 | +80.90% | 137 | 443 | 45.31% |
| GM220812P00038500 | 2022-08-09 12:33PM EDT | 38.50 | 2.13 | 1.94 | 2.08 | +1.06 | +99.07% | 10 | 36 | 52.15% |
| GM220812P00039000 | 2022-08-09 12:44PM EDT | 39.00 | 2.63 | 2.32 | 2.62 | +1.02 | +63.35% | 2 | 50 | 64.45% |
| GM220812P00039500 | 2022-08-08 3:51PM EDT | 39.50 | 2.90 | 2.77 | 3.35 | +0.93 | +47.21% | 1 | 20 | 65.82% |
| GM220812P00040000 | 2022-08-09 2:44PM EDT | 40.00 | 3.65 | 3.35 | 3.55 | +1.17 | +47.18% | 3 | 86 | 57.03% |
| GM220812P00041000 | 2022-08-08 2:04PM EDT | 41.00 | 3.15 | 4.05 | 4.75 | 0.00 | - | 10 | 12 | 54.69% |
| GM220812P00042000 | 2022-08-09 3:23PM EDT | 42.00 | 5.53 | 5.30 | 5.50 | -1.67 | -23.19% | 2 | 4 | 64.06% |
| GM220812P00043000 | 2022-08-03 12:49PM EDT | 43.00 | 5.57 | 6.35 | 6.55 | 0.00 | - | 10 | 0 | 90.63% |
| GM220812P00044000 | 2022-07-26 9:41AM EDT | 44.00 | 10.20 | 7.25 | 7.50 | 0.00 | - | 1 | 0 | 112.50% |
| GM220812P00045000 | 2022-08-04 10:28AM EDT | 45.00 | 8.35 | 8.35 | 8.60 | 0.00 | - | 8 | 5 | 117.19% |
© 2022 Yahoo. All rights reserved.
