General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:25.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220708C00025000 | 2022-07-06 3:47PM EDT | 2022-07-08 | 6.47 | 7.45 | 7.55 | 0.00 | - | 3 | 2 | 170.31% |
| GM220715C00025000 | 2022-07-06 3:48PM EDT | 2022-07-15 | 6.50 | 7.45 | 7.60 | 0.00 | - | 5 | 43 | 89.84% |
| GM220722C00025000 | 2022-06-28 9:41AM EDT | 2022-07-22 | 10.80 | 7.50 | 7.60 | 0.00 | - | 1 | 1 | 72.66% |
| GM220729C00025000 | 2022-07-05 10:49AM EDT | 2022-07-29 | 6.20 | 7.60 | 7.75 | 0.00 | - | 1 | 2 | 75.00% |
| GM220819C00025000 | 2022-07-06 2:09PM EDT | 2022-08-19 | 6.80 | 7.80 | 7.95 | 0.00 | - | 2 | 33 | 65.43% |
| GM220916C00025000 | 2022-06-01 12:06PM EDT | 2022-09-16 | 13.50 | 7.85 | 8.10 | 0.00 | - | 15 | 234 | 54.88% |
| GM221118C00025000 | 2022-07-01 10:59AM EDT | 2022-11-18 | 8.25 | 8.75 | 8.95 | 0.00 | - | 2 | 147 | 58.94% |
| GM221216C00025000 | 2022-07-06 9:59AM EDT | 2022-12-16 | 8.10 | 8.95 | 9.10 | 0.00 | - | 9 | 961 | 56.64% |
| GM230120C00025000 | 2022-07-07 1:31PM EDT | 2023-01-20 | 9.30 | 9.25 | 9.40 | +1.10 | +13.41% | 613 | 2,920 | 55.96% |
| GM230317C00025000 | 2022-07-07 9:39AM EDT | 2023-03-17 | 9.75 | 9.65 | 9.85 | +1.15 | +13.37% | 13 | 121 | 54.91% |
| GM230616C00025000 | 2022-07-01 10:25AM EDT | 2023-06-16 | 9.90 | 10.30 | 10.45 | 0.00 | - | 3 | 6 | 53.83% |
| GM240119C00025000 | 2022-07-07 9:39AM EDT | 2024-01-19 | 11.55 | 11.50 | 11.75 | +0.85 | +7.94% | 30 | 839 | 52.39% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220708P00025000 | 2022-07-05 10:00AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 338 | 150.00% |
| GM220715P00025000 | 2022-07-06 2:44PM EDT | 2022-07-15 | 0.04 | 0.01 | 0.03 | 0.00 | - | 58 | 3,596 | 78.13% |
| GM220722P00025000 | 2022-07-07 9:31AM EDT | 2022-07-22 | 0.07 | 0.03 | 0.06 | -0.03 | -30.00% | 2 | 122 | 66.41% |
| GM220729P00025000 | 2022-07-07 11:49AM EDT | 2022-07-29 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 2 | 365 | 68.36% |
| GM220805P00025000 | 2022-07-06 10:07AM EDT | 2022-08-05 | 0.31 | 0.18 | 0.22 | 0.00 | - | 5 | 60 | 65.63% |
| GM220812P00025000 | 2022-07-07 9:48AM EDT | 2022-08-12 | 0.28 | 0.24 | 0.28 | -0.10 | -26.32% | 1 | 6 | 63.18% |
| GM220819P00025000 | 2022-07-07 11:25AM EDT | 2022-08-19 | 0.33 | 0.32 | 0.33 | -0.12 | -26.67% | 29 | 543 | 61.62% |
| GM220916P00025000 | 2022-07-07 12:54PM EDT | 2022-09-16 | 0.55 | 0.55 | 0.59 | -0.19 | -25.68% | 12 | 9,661 | 57.32% |
| GM221118P00025000 | 2022-07-07 9:48AM EDT | 2022-11-18 | 1.11 | 1.09 | 1.13 | -0.20 | -15.27% | 4 | 2,161 | 53.76% |
| GM221216P00025000 | 2022-07-07 10:54AM EDT | 2022-12-16 | 1.29 | 1.30 | 1.34 | -0.30 | -18.87% | 38 | 11,295 | 52.69% |
| GM230120P00025000 | 2022-07-07 12:25PM EDT | 2023-01-20 | 1.48 | 1.47 | 1.54 | -0.30 | -16.85% | 6 | 2,273 | 50.73% |
| GM230317P00025000 | 2022-07-06 10:27AM EDT | 2023-03-17 | 2.10 | 1.79 | 1.88 | 0.00 | - | 5 | 68 | 49.81% |
| GM230616P00025000 | 2022-07-06 1:33PM EDT | 2023-06-16 | 2.61 | 2.28 | 2.34 | 0.00 | - | 15 | 353 | 47.83% |
| GM240119P00025000 | 2022-07-06 1:15PM EDT | 2024-01-19 | 3.45 | 3.10 | 3.20 | 0.00 | - | 466 | 6,210 | 44.68% |
© 2022 Yahoo. All rights reserved.
