General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
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 | 16.35 | 16.55 | 0.00 | - | 3 | 3 | 273.44% |
| GM220812C00025000 | 2022-07-19 12:33PM EDT | 25.00 | 9.60 | 11.35 | 11.45 | 0.00 | - | 9 | 9 | 50.00% |
| GM220812C00027000 | 2022-07-21 1:10PM EDT | 27.00 | 7.93 | 9.30 | 9.55 | 0.00 | - | 5 | 3 | 132.81% |
| 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 | 7.35 | 7.55 | 0.00 | - | - | 2 | 117.19% |
| GM220812C00029500 | 2022-08-08 11:04AM EDT | 29.50 | 8.00 | 6.80 | 7.00 | 0.00 | - | 1 | 11 | 50.00% |
| GM220812C00030000 | 2022-08-04 2:48PM EDT | 30.00 | 6.28 | 6.35 | 6.50 | 0.00 | - | 5 | 43 | 90.63% |
| GM220812C00031000 | 2022-08-09 11:36AM EDT | 31.00 | 5.75 | 5.35 | 5.45 | -0.90 | -13.53% | 1 | 41 | 50.00% |
| GM220812C00031500 | 2022-08-05 1:16PM EDT | 31.50 | 4.30 | 4.90 | 5.00 | 0.00 | - | 10 | 4 | 80.47% |
| GM220812C00032000 | 2022-08-09 10:01AM EDT | 32.00 | 4.90 | 4.35 | 4.50 | -0.77 | -13.58% | 10 | 318 | 64.84% |
| GM220812C00032500 | 2022-08-08 9:40AM EDT | 32.50 | 4.68 | 3.90 | 4.00 | 0.00 | - | 1 | 18 | 66.02% |
| GM220812C00033000 | 2022-08-09 11:40AM EDT | 33.00 | 3.65 | 3.35 | 3.45 | -1.28 | -25.96% | 17 | 128 | 58.59% |
| GM220812C00033500 | 2022-08-09 11:51AM EDT | 33.50 | 3.18 | 2.86 | 2.99 | -0.52 | -14.05% | 1 | 81 | 58.98% |
| GM220812C00034000 | 2022-08-09 10:47AM EDT | 34.00 | 2.85 | 2.47 | 2.53 | -0.85 | -22.97% | 4 | 179 | 52.54% |
| GM220812C00034500 | 2022-08-09 12:05PM EDT | 34.50 | 2.17 | 1.99 | 2.04 | -0.93 | -30.00% | 18 | 97 | 49.22% |
| GM220812C00035000 | 2022-08-09 12:10PM EDT | 35.00 | 1.71 | 1.61 | 1.67 | -1.08 | -38.71% | 35 | 1,772 | 52.15% |
| GM220812C00035500 | 2022-08-09 12:18PM EDT | 35.50 | 1.25 | 1.23 | 1.27 | -1.06 | -45.89% | 42 | 360 | 48.83% |
| GM220812C00036000 | 2022-08-09 12:00PM EDT | 36.00 | 1.00 | 0.86 | 0.90 | -0.81 | -44.75% | 86 | 920 | 45.12% |
| GM220812C00036500 | 2022-08-09 12:28PM EDT | 36.50 | 0.64 | 0.63 | 0.66 | -0.87 | -57.62% | 61 | 1,210 | 46.58% |
| GM220812C00037000 | 2022-08-09 12:28PM EDT | 37.00 | 0.41 | 0.42 | 0.44 | -0.65 | -61.32% | 1,383 | 1,297 | 45.70% |
| GM220812C00037500 | 2022-08-09 12:04PM EDT | 37.50 | 0.28 | 0.26 | 0.28 | -0.52 | -65.00% | 119 | 1,643 | 45.12% |
| GM220812C00038000 | 2022-08-09 12:05PM EDT | 38.00 | 0.18 | 0.15 | 0.17 | -0.34 | -65.38% | 506 | 1,269 | 44.92% |
| GM220812C00038500 | 2022-08-09 11:54AM EDT | 38.50 | 0.11 | 0.09 | 0.10 | -0.25 | -69.44% | 56 | 982 | 44.92% |
| GM220812C00039000 | 2022-08-09 11:51AM EDT | 39.00 | 0.06 | 0.05 | 0.06 | -0.18 | -75.00% | 312 | 1,475 | 45.70% |
| GM220812C00039500 | 2022-08-09 11:27AM EDT | 39.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 722 | 428 | 47.66% |
| GM220812C00040000 | 2022-08-09 11:25AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 638 | 1,688 | 50.78% |
| GM220812C00040500 | 2022-08-09 9:55AM EDT | 40.50 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 2 | 186 | 52.34% |
| GM220812C00041000 | 2022-08-09 12:21PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 34 | 1,055 | 51.56% |
| GM220812C00041500 | 2022-08-08 3:31PM EDT | 41.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 37 | 34 | 56.25% |
| GM220812C00042000 | 2022-08-09 12:14PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 248 | 60.94% |
| GM220812C00042500 | 2022-08-08 2:08PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 19 | 64.06% |
| GM220812C00043000 | 2022-08-08 2:13PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 294 | 68.75% |
| GM220812C00044000 | 2022-08-03 9:32AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 76.56% |
| GM220812C00045000 | 2022-08-08 2:19PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2 | 78.13% |
| GM220812C00047000 | 2022-08-08 9:59AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 98.44% |
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 | 0.03 | 0.00 | - | 4 | 5 | 231.25% |
| GM220812P00021000 | 2022-07-12 12:59PM EDT | 21.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 47 | 215.63% |
| GM220812P00022000 | 2022-07-14 3:08PM EDT | 22.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 198.44% |
| GM220812P00023000 | 2022-07-15 11:04AM EDT | 23.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 181.25% |
| GM220812P00024000 | 2022-07-05 10:02AM EDT | 24.00 | 0.41 | 0.00 | 0.03 | 0.00 | - | - | 1,945 | 167.19% |
| GM220812P00025000 | 2022-07-27 11:10AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 50.00% |
| GM220812P00026000 | 2022-07-26 3:52PM EDT | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 32 | 137.50% |
| GM220812P00027000 | 2022-08-01 10:49AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 131 | 125.00% |
| GM220812P00028000 | 2022-08-01 9:36AM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 55 | 110.94% |
| GM220812P00029000 | 2022-08-03 1:06PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 190 | 96.88% |
| GM220812P00029500 | 2022-07-29 3:55PM EDT | 29.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 24 | 24 | 85.94% |
| 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 | 62.50% |
| GM220812P00031500 | 2022-08-05 10:39AM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 149 | 62.50% |
| GM220812P00032000 | 2022-08-08 2:50PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 390 | 56.25% |
| GM220812P00032500 | 2022-08-08 10:10AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 867 | 50.00% |
| GM220812P00033000 | 2022-08-09 11:17AM EDT | 33.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 1,310 | 51.56% |
| GM220812P00033500 | 2022-08-08 11:39AM EDT | 33.50 | 0.02 | 0.04 | 0.05 | 0.00 | - | 8 | 127 | 50.39% |
| GM220812P00034000 | 2022-08-09 12:01PM EDT | 34.00 | 0.05 | 0.06 | 0.07 | +0.01 | +25.00% | 586 | 731 | 47.66% |
| GM220812P00034500 | 2022-08-09 12:12PM EDT | 34.50 | 0.10 | 0.10 | 0.12 | +0.05 | +100.00% | 83 | 2,533 | 46.68% |
| GM220812P00035000 | 2022-08-09 12:00PM EDT | 35.00 | 0.15 | 0.20 | 0.21 | +0.08 | +114.29% | 27 | 621 | 46.88% |
| GM220812P00035500 | 2022-08-09 12:23PM EDT | 35.50 | 0.29 | 0.31 | 0.32 | +0.16 | +123.08% | 192 | 739 | 45.12% |
| GM220812P00036000 | 2022-08-09 12:24PM EDT | 36.00 | 0.46 | 0.49 | 0.49 | +0.26 | +130.00% | 296 | 1,684 | 44.34% |
| GM220812P00036500 | 2022-08-09 12:26PM EDT | 36.50 | 0.67 | 0.68 | 0.72 | +0.36 | +116.13% | 998 | 938 | 43.95% |
| GM220812P00037000 | 2022-08-09 12:28PM EDT | 37.00 | 1.00 | 0.98 | 1.05 | +0.52 | +108.33% | 553 | 834 | 46.29% |
| GM220812P00037500 | 2022-08-09 12:22PM EDT | 37.50 | 1.27 | 1.34 | 1.38 | +0.62 | +95.38% | 107 | 1,108 | 45.12% |
| GM220812P00038000 | 2022-08-09 11:51AM EDT | 38.00 | 1.53 | 1.72 | 1.80 | +0.64 | +71.91% | 118 | 443 | 47.66% |
| GM220812P00038500 | 2022-08-09 9:47AM EDT | 38.50 | 1.89 | 2.14 | 2.20 | +0.82 | +76.64% | 9 | 36 | 44.92% |
| GM220812P00039000 | 2022-08-08 2:47PM EDT | 39.00 | 2.27 | 2.58 | 2.69 | +0.66 | +40.99% | 1 | 50 | 50.59% |
| GM220812P00039500 | 2022-08-08 3:51PM EDT | 39.50 | 2.90 | 3.05 | 3.15 | +0.93 | +47.21% | 1 | 20 | 50.00% |
| GM220812P00040000 | 2022-08-09 11:18AM EDT | 40.00 | 3.15 | 3.55 | 3.65 | +0.67 | +27.02% | 2 | 86 | 55.86% |
| GM220812P00041000 | 2022-08-08 2:04PM EDT | 41.00 | 3.15 | 4.50 | 4.65 | 0.00 | - | 10 | 12 | 67.19% |
| GM220812P00042000 | 2022-08-09 11:04AM EDT | 42.00 | 5.34 | 5.45 | 5.65 | -1.86 | -25.83% | 1 | 4 | 77.73% |
| GM220812P00043000 | 2022-08-03 12:49PM EDT | 43.00 | 5.57 | 6.45 | 6.65 | 0.00 | - | 10 | 0 | 87.50% |
| GM220812P00044000 | 2022-07-26 9:41AM EDT | 44.00 | 10.20 | 7.45 | 7.70 | 0.00 | - | 1 | 0 | 110.94% |
| GM220812P00045000 | 2022-08-04 10:28AM EDT | 45.00 | 8.35 | 8.50 | 8.65 | 0.00 | - | 8 | 5 | 107.03% |
© 2022 Yahoo. All rights reserved.
