General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119C00020000 | 2022-08-02 3:47PM EDT | 20.00 | 19.23 | 19.05 | 19.35 | +0.98 | +5.37% | 6 | 283 | 68.38% |
| GM240119C00025000 | 2022-08-03 11:34AM EDT | 25.00 | 15.25 | 15.25 | 15.50 | +0.72 | +4.96% | 7 | 1,005 | 60.13% |
| GM240119C00028000 | 2022-08-01 10:01AM EDT | 28.00 | 12.50 | 13.15 | 13.40 | 0.00 | - | 2 | 2,118 | 56.32% |
| GM240119C00030000 | 2022-08-03 11:41AM EDT | 30.00 | 12.10 | 11.85 | 12.15 | +0.60 | +5.22% | 7 | 3,775 | 54.37% |
| GM240119C00033000 | 2022-08-01 3:02PM EDT | 33.00 | 10.15 | 10.00 | 10.25 | +0.35 | +3.57% | 9 | 2,046 | 51.12% |
| GM240119C00035000 | 2022-08-02 3:18PM EDT | 35.00 | 9.05 | 8.95 | 9.15 | +0.60 | +7.10% | 8 | 11,154 | 50.31% |
| GM240119C00038000 | 2022-08-03 1:32PM EDT | 38.00 | 7.68 | 7.50 | 7.70 | +0.38 | +5.21% | 5 | 2,175 | 48.44% |
| GM240119C00040000 | 2022-08-03 2:28PM EDT | 40.00 | 6.88 | 6.70 | 6.80 | +0.78 | +12.79% | 127 | 12,928 | 47.17% |
| GM240119C00043000 | 2022-07-29 1:06PM EDT | 43.00 | 4.90 | 5.50 | 5.65 | 0.00 | - | 2 | 2,533 | 45.76% |
| GM240119C00045000 | 2022-08-03 12:08PM EDT | 45.00 | 4.90 | 4.80 | 4.95 | +0.50 | +11.36% | 63 | 15,574 | 44.80% |
| GM240119C00047000 | 2022-07-27 2:40PM EDT | 47.00 | 4.30 | 4.20 | 4.40 | +1.30 | +43.33% | 13 | 425 | 44.38% |
| GM240119C00050000 | 2022-08-03 12:51PM EDT | 50.00 | 3.50 | 3.45 | 3.60 | +0.30 | +9.38% | 22 | 6,837 | 43.34% |
| GM240119C00052500 | 2022-08-02 11:01AM EDT | 52.50 | 2.81 | 2.86 | 3.05 | 0.00 | - | 1 | 1,154 | 42.68% |
| GM240119C00055000 | 2022-08-03 2:34PM EDT | 55.00 | 2.53 | 2.41 | 2.56 | +0.21 | +9.05% | 24 | 3,983 | 41.97% |
| GM240119C00057500 | 2022-08-02 11:38AM EDT | 57.50 | 1.95 | 2.03 | 2.17 | 0.00 | - | 1 | 1,250 | 41.53% |
| GM240119C00060000 | 2022-08-03 3:24PM EDT | 60.00 | 1.76 | 1.73 | 1.83 | +0.23 | +15.03% | 367 | 11,744 | 41.09% |
| GM240119C00062500 | 2022-07-28 11:21AM EDT | 62.50 | 1.50 | 1.46 | 1.55 | +0.38 | +33.93% | 2 | 713 | 40.75% |
| GM240119C00065000 | 2022-08-02 3:41PM EDT | 65.00 | 1.30 | 1.24 | 1.31 | +0.21 | +19.27% | 20 | 8,894 | 40.43% |
| GM240119C00067500 | 2022-08-01 2:32PM EDT | 67.50 | 1.00 | 1.04 | 1.11 | 0.00 | - | 6 | 1,799 | 40.19% |
| GM240119C00070000 | 2022-08-03 3:30PM EDT | 70.00 | 0.92 | 0.86 | 0.95 | +0.26 | +39.39% | 46 | 3,895 | 40.06% |
| GM240119C00072500 | 2022-08-03 1:40PM EDT | 72.50 | 0.80 | 0.71 | 0.87 | +0.25 | +45.45% | 4 | 214 | 40.60% |
| GM240119C00075000 | 2022-08-02 3:59PM EDT | 75.00 | 0.69 | 0.62 | 0.71 | +0.14 | +25.45% | 3 | 3,102 | 39.99% |
| GM240119C00080000 | 2022-07-27 11:14AM EDT | 80.00 | 0.29 | 0.42 | 0.60 | 0.00 | - | 38 | 1,532 | 40.94% |
| GM240119C00085000 | 2022-08-03 3:03PM EDT | 85.00 | 0.38 | 0.35 | 0.40 | +0.08 | +26.67% | 7 | 708 | 39.89% |
| GM240119C00090000 | 2022-07-29 1:58PM EDT | 90.00 | 0.25 | 0.30 | 0.33 | 0.00 | - | 23 | 524 | 40.45% |
| GM240119C00095000 | 2022-08-01 1:23PM EDT | 95.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 138 | 2,035 | 40.38% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240119P00020000 | 2022-08-03 12:47PM EDT | 20.00 | 1.05 | 1.01 | 1.12 | -0.05 | -4.55% | 73 | 3,102 | 47.05% |
| GM240119P00025000 | 2022-08-03 10:42AM EDT | 25.00 | 1.95 | 1.92 | 2.00 | -0.18 | -8.45% | 6 | 5,576 | 41.97% |
| GM240119P00028000 | 2022-08-01 12:36PM EDT | 28.00 | 2.71 | 2.68 | 2.80 | -0.18 | -6.23% | 4 | 2,861 | 39.92% |
| GM240119P00030000 | 2022-08-03 2:21PM EDT | 30.00 | 3.30 | 3.30 | 3.40 | -0.14 | -4.07% | 9 | 2,889 | 38.37% |
| GM240119P00033000 | 2022-08-01 1:25PM EDT | 33.00 | 4.45 | 4.35 | 4.45 | -0.25 | -5.32% | 11 | 10,051 | 36.11% |
| GM240119P00035000 | 2022-08-03 2:19PM EDT | 35.00 | 5.20 | 5.15 | 5.30 | -0.30 | -5.45% | 24 | 22,495 | 34.89% |
| GM240119P00038000 | 2022-08-03 2:27PM EDT | 38.00 | 6.62 | 6.60 | 6.75 | -1.23 | -15.67% | 11 | 8,702 | 33.09% |
| GM240119P00040000 | 2022-08-01 2:03PM EDT | 40.00 | 7.61 | 7.65 | 7.80 | -0.61 | -7.42% | 12 | 20,048 | 31.69% |
| GM240119P00043000 | 2022-08-01 11:33AM EDT | 43.00 | 10.10 | 9.45 | 9.60 | 0.00 | - | 7 | 10,092 | 29.81% |
| GM240119P00045000 | 2022-07-27 11:56AM EDT | 45.00 | 12.85 | 10.75 | 10.90 | 0.00 | - | 8 | 20,960 | 28.38% |
| GM240119P00047000 | 2022-07-22 11:48AM EDT | 47.00 | 14.25 | 12.15 | 12.30 | 0.00 | - | 2 | 3,215 | 26.93% |
| GM240119P00050000 | 2022-07-28 2:01PM EDT | 50.00 | 15.80 | 14.35 | 14.55 | 0.00 | - | 28 | 12,477 | 24.28% |
| GM240119P00052500 | 2022-08-01 2:03PM EDT | 52.50 | 17.17 | 16.35 | 16.50 | 0.00 | - | 3 | 2,401 | 20.36% |
| GM240119P00055000 | 2022-07-20 10:06AM EDT | 55.00 | 18.61 | 18.45 | 18.60 | -2.56 | -12.09% | 2 | 2,101 | 0.00% |
| GM240119P00057500 | 2022-07-29 2:29PM EDT | 57.50 | 21.55 | 20.60 | 20.90 | 0.00 | - | 2 | 630 | 0.00% |
| GM240119P00060000 | 2022-07-28 2:50PM EDT | 60.00 | 22.50 | 22.85 | 23.10 | -1.95 | -7.98% | 5 | 965 | 0.00% |
| GM240119P00062500 | 2022-01-05 4:58PM EDT | 62.50 | 13.42 | 12.30 | 13.75 | +1.02 | +8.23% | 90 | 195 | 0.00% |
| GM240119P00065000 | 2022-07-29 2:01PM EDT | 65.00 | 28.77 | 27.55 | 27.80 | 0.00 | - | 13 | 6,101 | 0.00% |
| GM240119P00067500 | 2022-01-04 11:18AM EDT | 67.50 | 15.44 | 15.20 | 17.30 | 0.00 | - | 30 | 14 | 0.00% |
| GM240119P00070000 | 2022-07-28 10:27AM EDT | 70.00 | 35.25 | 32.40 | 32.85 | 0.00 | - | 2 | 479 | 0.00% |
| GM240119P00075000 | 2022-07-11 9:44AM EDT | 75.00 | 43.30 | 37.35 | 37.95 | 0.00 | - | 1 | 0 | 0.00% |
| GM240119P00080000 | 2022-01-05 2:01PM EDT | 80.00 | 24.00 | 23.60 | 25.85 | -6.40 | -21.05% | 10 | 23 | 0.00% |
| GM240119P00085000 | 2022-07-05 11:44AM EDT | 85.00 | 53.97 | 47.40 | 47.85 | 0.00 | - | 1 | 1 | 0.00% |
| GM240119P00090000 | 2021-11-15 11:03AM EDT | 90.00 | 33.00 | 36.10 | 37.30 | 0.00 | - | 3 | 23 | 0.00% |
| GM240119P00095000 | 2022-07-15 2:46PM EDT | 95.00 | 62.12 | 57.30 | 57.95 | 0.00 | - | 1 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
