General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:43.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220701C00043000 | 2022-06-28 3:56PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 230 | 118.75% |
| GM220708C00043000 | 2022-06-23 3:49PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 81 | 68.75% |
| GM220715C00043000 | 2022-06-29 10:05AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1,488 | 52.34% |
| GM220722C00043000 | 2022-06-28 1:11PM EDT | 2022-07-22 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 335 | 48.83% |
| GM220729C00043000 | 2022-06-29 9:40AM EDT | 2022-07-29 | 0.08 | 0.03 | 0.09 | -0.05 | -38.46% | 140 | 152 | 51.37% |
| GM220805C00043000 | 2022-06-29 10:34AM EDT | 2022-08-05 | 0.09 | 0.07 | 0.11 | -0.14 | -60.87% | 160 | 1 | 48.24% |
| GM220819C00043000 | 2022-06-29 10:26AM EDT | 2022-08-19 | 0.17 | 0.18 | 0.20 | -0.07 | -29.17% | 52 | 252 | 46.78% |
| GM220916C00043000 | 2022-06-29 11:19AM EDT | 2022-09-16 | 0.35 | 0.35 | 0.38 | -0.15 | -30.00% | 91 | 1,337 | 44.29% |
| GM221118C00043000 | 2022-06-28 10:08AM EDT | 2022-11-18 | 1.34 | 0.85 | 0.91 | 0.00 | - | 4 | 3,006 | 43.53% |
| GM221216C00043000 | 2022-06-29 11:44AM EDT | 2022-12-16 | 1.11 | 1.07 | 1.12 | -0.10 | -8.26% | 12 | 654 | 42.97% |
| GM240119C00043000 | 2022-06-29 9:49AM EDT | 2024-01-19 | 4.05 | 4.15 | 4.40 | -0.55 | -11.96% | 3 | 2,508 | 45.46% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220701P00043000 | 2022-06-09 3:59PM EDT | 2022-07-01 | 6.39 | 9.65 | 9.80 | 0.00 | - | 10 | 0 | 0.00% |
| GM220708P00043000 | 2022-06-10 11:58AM EDT | 2022-07-08 | 7.70 | 9.60 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| GM220715P00043000 | 2022-06-24 9:37AM EDT | 2022-07-15 | 9.55 | 9.65 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| GM220722P00043000 | 2022-06-24 10:00AM EDT | 2022-07-22 | 9.05 | 9.65 | 9.85 | 0.00 | - | 1 | 1 | 0.00% |
| GM220729P00043000 | 2022-06-10 10:13AM EDT | 2022-07-29 | 7.87 | 9.60 | 9.85 | 0.00 | - | - | 6 | 0.00% |
| GM220805P00043000 | 2022-06-27 11:42AM EDT | 2022-08-05 | 8.08 | 9.70 | 9.85 | 0.00 | - | - | 1 | 0.00% |
| GM220819P00043000 | 2022-06-23 9:40AM EDT | 2022-08-19 | 9.90 | 9.75 | 9.90 | 0.00 | - | 2 | 14 | 0.00% |
| GM220916P00043000 | 2022-06-17 9:38AM EDT | 2022-09-16 | 12.00 | 9.85 | 10.00 | 0.00 | - | 1 | 205 | 29.88% |
| GM221118P00043000 | 2022-06-29 11:43AM EDT | 2022-11-18 | 10.30 | 10.25 | 10.40 | +0.35 | +3.52% | 77 | 399 | 35.01% |
| GM221216P00043000 | 2022-06-17 11:21AM EDT | 2022-12-16 | 12.25 | 10.45 | 10.55 | 0.00 | - | 24 | 309 | 34.86% |
| GM240119P00043000 | 2022-06-22 1:05PM EDT | 2024-01-19 | 12.45 | 12.30 | 12.45 | 0.00 | - | 2 | 9,717 | 33.51% |
© 2022 Yahoo. All rights reserved.
