General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:45.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220701C00045000 | 2022-06-24 12:34PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 269 | 128.13% |
| GM220708C00045000 | 2022-06-16 1:10PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 41 | 79.69% |
| GM220715C00045000 | 2022-06-28 3:24PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 507 | 1,970 | 63.28% |
| GM220722C00045000 | 2022-06-21 9:37AM EDT | 2022-07-22 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 99 | 51.56% |
| GM220729C00045000 | 2022-06-27 12:42PM EDT | 2022-07-29 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 13 | 51.56% |
| GM220805C00045000 | 2022-06-28 10:02AM EDT | 2022-08-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 54.30% |
| GM220819C00045000 | 2022-06-28 2:51PM EDT | 2022-08-19 | 0.15 | 0.09 | 0.10 | 0.00 | - | 51 | 251 | 46.48% |
| GM220916C00045000 | 2022-06-29 10:46AM EDT | 2022-09-16 | 0.24 | 0.21 | 0.23 | -0.07 | -22.58% | 1,202 | 24,974 | 44.39% |
| GM221118C00045000 | 2022-06-29 1:03PM EDT | 2022-11-18 | 0.60 | 0.57 | 0.61 | -0.12 | -16.67% | 104 | 2,248 | 42.73% |
| GM221216C00045000 | 2022-06-29 10:01AM EDT | 2022-12-16 | 0.77 | 0.76 | 0.79 | -0.25 | -24.51% | 5 | 991 | 42.33% |
| GM230120C00045000 | 2022-06-29 12:07PM EDT | 2023-01-20 | 1.00 | 0.97 | 1.06 | -0.22 | -18.03% | 24 | 13,149 | 42.58% |
| GM230317C00045000 | 2022-06-29 10:57AM EDT | 2023-03-17 | 1.40 | 1.42 | 1.47 | -0.28 | -16.67% | 15 | 404 | 42.65% |
| GM230616C00045000 | 2022-06-29 11:42AM EDT | 2023-06-16 | 2.15 | 2.06 | 2.12 | -0.17 | -7.33% | 3 | 1,058 | 42.80% |
| GM240119C00045000 | 2022-06-29 10:59AM EDT | 2024-01-19 | 3.65 | 3.60 | 3.70 | -0.85 | -18.89% | 1,502 | 18,412 | 44.14% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220701P00045000 | 2022-06-16 12:38PM EDT | 2022-07-01 | 13.60 | 11.85 | 12.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM220715P00045000 | 2022-06-29 10:13AM EDT | 2022-07-15 | 11.75 | 11.80 | 11.95 | -1.20 | -9.27% | 2 | 2 | 0.00% |
| GM220722P00045000 | 2022-06-16 11:45AM EDT | 2022-07-22 | 13.21 | 11.85 | 12.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM220729P00045000 | 2022-06-27 9:58AM EDT | 2022-07-29 | 10.40 | 11.80 | 12.10 | 0.00 | - | 2 | 3 | 40.63% |
| GM220819P00045000 | 2022-06-29 11:21AM EDT | 2022-08-19 | 11.88 | 11.85 | 12.00 | +2.73 | +29.84% | 500 | 511 | 0.00% |
| GM220916P00045000 | 2022-06-29 11:16AM EDT | 2022-09-16 | 11.95 | 11.95 | 12.10 | +1.70 | +16.59% | 100 | 14,369 | 25.00% |
| GM221118P00045000 | 2022-06-22 9:52AM EDT | 2022-11-18 | 12.71 | 12.20 | 12.30 | 0.00 | - | 2 | 214 | 32.42% |
| GM221216P00045000 | 2022-06-29 11:05AM EDT | 2022-12-16 | 12.35 | 12.25 | 12.45 | -1.84 | -12.97% | 8 | 250 | 33.74% |
| GM230120P00045000 | 2022-06-29 11:21AM EDT | 2023-01-20 | 12.43 | 12.45 | 12.60 | +1.28 | +11.48% | 600 | 21,990 | 33.74% |
| GM230317P00045000 | 2022-06-29 10:33AM EDT | 2023-03-17 | 12.70 | 12.65 | 12.85 | -0.75 | -5.58% | 1 | 257 | 33.74% |
| GM230616P00045000 | 2022-06-29 12:40PM EDT | 2023-06-16 | 13.15 | 13.05 | 13.20 | +1.30 | +10.97% | 5 | 40 | 33.06% |
| GM240119P00045000 | 2022-06-29 11:02AM EDT | 2024-01-19 | 13.90 | 13.95 | 14.10 | 0.00 | - | 1 | 20,808 | 32.91% |
© 2022 Yahoo. All rights reserved.
