General Motors Company (GM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:47.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220708C00047000 | 2022-06-03 12:01PM EDT | 2022-07-08 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 221.88% |
| GM220715C00047000 | 2022-07-07 9:30AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 217 | 90.63% |
| GM220722C00047000 | 2022-06-07 11:41AM EDT | 2022-07-22 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 71.88% |
| GM220819C00047000 | 2022-07-05 11:21AM EDT | 2022-08-19 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 21 | 49.22% |
| GM220916C00047000 | 2022-07-06 12:16PM EDT | 2022-09-16 | 0.07 | 0.09 | 0.11 | 0.00 | - | 1 | 2,506 | 45.31% |
| GM221118C00047000 | 2022-07-07 9:52AM EDT | 2022-11-18 | 0.38 | 0.38 | 0.40 | +0.04 | +11.76% | 15 | 2,129 | 43.51% |
| GM221216C00047000 | 2022-07-07 1:54PM EDT | 2022-12-16 | 0.49 | 0.50 | 0.54 | -0.18 | -26.87% | 10 | 753 | 42.82% |
| GM230120C00047000 | 2022-07-07 1:13PM EDT | 2023-01-20 | 0.66 | 0.67 | 0.70 | +0.08 | +13.79% | 10 | 3,708 | 41.82% |
| GM230317C00047000 | 2022-07-07 2:12PM EDT | 2023-03-17 | 1.04 | 1.03 | 1.06 | +0.25 | +31.65% | 5 | 62 | 42.07% |
| GM230616C00047000 | 2022-07-07 11:22AM EDT | 2023-06-16 | 1.59 | 1.61 | 1.66 | +0.27 | +20.45% | 8 | 445 | 42.43% |
| GM240119C00047000 | 2022-07-06 2:07PM EDT | 2024-01-19 | 2.56 | 2.95 | 3.10 | 0.00 | - | 10 | 397 | 43.52% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220715P00047000 | 2022-07-01 11:06AM EDT | 2022-07-15 | 15.10 | 14.30 | 14.40 | 0.00 | - | 1 | 1 | 101.56% |
| GM220916P00047000 | 2022-07-06 11:41AM EDT | 2022-09-16 | 16.05 | 14.30 | 14.40 | 0.00 | - | 1 | 149 | 42.48% |
| GM221118P00047000 | 2022-07-07 9:37AM EDT | 2022-11-18 | 14.45 | 14.40 | 14.60 | +0.67 | +4.86% | 10 | 67 | 39.84% |
| GM221216P00047000 | 2022-06-16 1:37PM EDT | 2022-12-16 | 15.70 | 14.55 | 14.65 | 0.00 | - | 4 | 26 | 37.70% |
| GM230120P00047000 | 2022-07-06 2:16PM EDT | 2023-01-20 | 16.06 | 14.60 | 14.75 | 0.00 | - | 5 | 8,828 | 36.52% |
| GM230317P00047000 | 2022-07-05 1:56PM EDT | 2023-03-17 | 15.18 | 14.80 | 15.00 | -0.52 | -3.31% | 15 | 54 | 36.57% |
| GM230616P00047000 | 2022-06-30 2:09PM EDT | 2023-06-16 | 15.50 | 15.10 | 15.25 | 0.00 | - | - | 6 | 34.57% |
| GM240119P00047000 | 2022-07-07 2:04PM EDT | 2024-01-19 | 15.95 | 15.85 | 16.05 | -0.35 | -2.15% | 1 | 3,212 | 33.80% |
© 2022 Yahoo. All rights reserved.
