General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220617C00025000 | 2022-01-03 3:08PM EDT | 25.00 | 36.25 | 37.45 | 38.75 | 0.00 | - | 1 | 249 | 0.00% |
| GM220617C00028000 | 2021-12-22 12:18PM EDT | 28.00 | 28.20 | 33.15 | 36.95 | 0.00 | - | 2 | 74 | 2,068.75% |
| GM220617C00030000 | 2022-01-03 12:23PM EDT | 30.00 | 31.65 | 32.60 | 33.30 | 0.00 | - | 10 | 507 | 1,449.22% |
| GM220617C00033000 | 2022-01-04 4:13PM EDT | 33.00 | 32.90 | 29.70 | 30.40 | 0.00 | - | 16 | 82 | 1,154.10% |
| GM220617C00035000 | 2022-01-04 4:58PM EDT | 35.00 | 31.00 | 27.35 | 28.45 | 0.00 | - | 16 | 194 | 1,014.36% |
| GM220617C00038000 | 2022-01-04 3:57PM EDT | 38.00 | 28.14 | 24.90 | 25.60 | 0.00 | - | 21 | 137 | 885.94% |
| GM220617C00040000 | 2022-01-05 4:44PM EDT | 40.00 | 23.43 | 23.15 | 23.50 | -2.67 | -10.23% | 67 | 1,374 | 808.11% |
| GM220617C00043000 | 2022-01-05 3:33PM EDT | 43.00 | 21.70 | 20.35 | 20.75 | -1.05 | -4.62% | 1 | 733 | 712.50% |
| GM220617C00045000 | 2022-01-05 4:40PM EDT | 45.00 | 19.00 | 18.70 | 18.95 | -2.20 | -10.38% | 28 | 3,393 | 660.64% |
| GM220617C00047000 | 2022-01-04 3:52PM EDT | 47.00 | 19.65 | 16.85 | 17.25 | 0.00 | - | 37 | 496 | 610.84% |
| GM220617C00050000 | 2022-01-05 4:26PM EDT | 50.00 | 14.82 | 14.45 | 14.80 | -2.36 | -13.74% | 148 | 11,241 | 549.02% |
| GM220617C00052500 | 2022-01-05 3:24PM EDT | 52.50 | 13.50 | 12.65 | 12.90 | -1.50 | -10.00% | 55 | 6,775 | 505.57% |
| GM220617C00055000 | 2022-01-05 4:55PM EDT | 55.00 | 11.00 | 10.90 | 11.15 | -2.20 | -16.67% | 338 | 7,938 | 466.26% |
| GM220617C00057500 | 2022-01-05 4:50PM EDT | 57.50 | 9.40 | 9.30 | 9.55 | -1.90 | -16.81% | 69 | 2,214 | 431.74% |
| GM220617C00060000 | 2022-01-05 4:58PM EDT | 60.00 | 8.03 | 7.90 | 8.15 | -1.77 | -18.06% | 304 | 9,111 | 402.69% |
| GM220617C00062500 | 2022-01-05 4:54PM EDT | 62.50 | 6.85 | 6.70 | 6.85 | -1.55 | -18.45% | 457 | 8,821 | 377.05% |
| GM220617C00065000 | 2022-01-05 4:55PM EDT | 65.00 | 5.73 | 5.65 | 5.85 | -1.57 | -21.51% | 3,087 | 35,763 | 356.79% |
| GM220617C00067500 | 2022-01-05 4:47PM EDT | 67.50 | 4.80 | 4.55 | 4.90 | -1.32 | -21.57% | 1,163 | 2,976 | 335.01% |
| GM220617C00070000 | 2022-01-05 4:58PM EDT | 70.00 | 4.05 | 3.95 | 4.10 | -1.10 | -21.36% | 592 | 29,372 | 321.58% |
| GM220617C00072500 | 2022-01-05 4:23PM EDT | 72.50 | 3.44 | 3.25 | 3.45 | -0.88 | -20.37% | 1,416 | 1,991 | 307.42% |
| GM220617C00075000 | 2022-01-05 4:57PM EDT | 75.00 | 2.85 | 2.66 | 2.90 | -0.87 | -23.39% | 403 | 9,196 | 295.02% |
| GM220617C00080000 | 2022-01-05 4:57PM EDT | 80.00 | 2.05 | 2.00 | 2.10 | -0.57 | -21.76% | 197 | 18,407 | 280.86% |
| GM220617C00085000 | 2022-01-05 4:24PM EDT | 85.00 | 1.45 | 1.41 | 1.57 | -0.41 | -22.04% | 69 | 10,584 | 268.46% |
| GM220617C00090000 | 2022-01-05 2:01PM EDT | 90.00 | 1.27 | 1.03 | 1.19 | -0.07 | -5.22% | 190 | 10,127 | 259.96% |
| GM220617C00095000 | 2022-01-05 4:36PM EDT | 95.00 | 0.80 | 0.82 | 0.86 | -0.19 | -19.19% | 2,615 | 9,292 | 253.71% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220617P00025000 | 2022-01-03 3:15PM EDT | 25.00 | 0.08 | 0.08 | 0.25 | 0.00 | - | 22 | 1,095 | 90.43% |
| GM220617P00028000 | 2021-12-17 2:07PM EDT | 28.00 | 0.30 | 0.09 | 0.30 | 0.00 | - | 53 | 1,015 | 68.36% |
| GM220617P00030000 | 2022-01-05 1:05PM EDT | 30.00 | 0.17 | 0.15 | 0.25 | +0.02 | +13.33% | 4 | 10,101 | 52.73% |
| GM220617P00033000 | 2022-01-04 10:30AM EDT | 33.00 | 0.24 | 0.17 | 0.66 | 0.00 | - | 1 | 693 | 47.17% |
| GM220617P00035000 | 2022-01-05 1:12PM EDT | 35.00 | 0.26 | 0.25 | 0.35 | -0.08 | -23.53% | 6 | 1,980 | 15.24% |
| GM220617P00038000 | 2022-01-05 4:30PM EDT | 38.00 | 0.50 | 0.32 | 1.12 | +0.08 | +19.05% | 2 | 2,188 | 0.00% |
| GM220617P00040000 | 2022-01-05 4:33PM EDT | 40.00 | 0.55 | 0.49 | 0.58 | +0.11 | +25.00% | 54 | 6,123 | 0.00% |
| GM220617P00043000 | 2022-01-05 4:03PM EDT | 43.00 | 0.71 | 0.71 | 0.82 | +0.07 | +10.94% | 15 | 8,690 | 0.00% |
| GM220617P00045000 | 2022-01-05 12:40PM EDT | 45.00 | 0.74 | 0.96 | 1.02 | -0.05 | -6.33% | 27 | 17,764 | 0.00% |
| GM220617P00047000 | 2022-01-05 12:33PM EDT | 47.00 | 0.94 | 1.24 | 1.30 | -0.07 | -6.93% | 530 | 6,847 | 0.00% |
| GM220617P00050000 | 2022-01-05 4:54PM EDT | 50.00 | 1.82 | 1.78 | 1.86 | +0.42 | +30.00% | 4,798 | 25,373 | 0.00% |
| GM220617P00052500 | 2022-01-05 3:39PM EDT | 52.50 | 2.21 | 2.37 | 2.46 | +0.37 | +20.11% | 128 | 19,831 | 0.00% |
| GM220617P00055000 | 2022-01-05 3:51PM EDT | 55.00 | 2.99 | 3.10 | 3.25 | +0.50 | +20.08% | 3,819 | 11,442 | 0.00% |
| GM220617P00057500 | 2022-01-05 4:30PM EDT | 57.50 | 4.09 | 4.00 | 4.15 | +0.85 | +26.23% | 183 | 5,351 | 0.00% |
| GM220617P00060000 | 2022-01-05 4:42PM EDT | 60.00 | 5.05 | 5.10 | 5.20 | +0.90 | +21.69% | 157 | 2,020 | 0.00% |
| GM220617P00062500 | 2022-01-05 3:59PM EDT | 62.50 | 6.14 | 6.35 | 6.55 | +0.89 | +16.95% | 115 | 1,474 | 0.00% |
| GM220617P00065000 | 2022-01-05 4:05PM EDT | 65.00 | 7.75 | 7.75 | 8.00 | +1.25 | +19.23% | 292 | 683 | 0.00% |
| GM220617P00067500 | 2022-01-05 2:12PM EDT | 67.50 | 8.60 | 9.35 | 9.55 | +0.80 | +10.26% | 38 | 324 | 0.00% |
| GM220617P00070000 | 2022-01-05 4:42PM EDT | 70.00 | 11.09 | 11.00 | 11.30 | +1.49 | +15.52% | 46 | 547 | 0.00% |
| GM220617P00072500 | 2022-01-05 1:46PM EDT | 72.50 | 11.60 | 12.70 | 13.40 | +0.35 | +3.11% | 19 | 249 | 0.00% |
| GM220617P00075000 | 2022-01-05 3:28PM EDT | 75.00 | 14.30 | 14.85 | 15.10 | +1.40 | +10.85% | 83 | 228 | 0.00% |
| GM220617P00080000 | 2022-01-05 1:46PM EDT | 80.00 | 17.50 | 18.65 | 19.35 | -0.26 | -1.46% | 2 | 245 | 0.00% |
| GM220617P00085000 | 2022-01-05 12:15PM EDT | 85.00 | 20.49 | 22.75 | 24.50 | -0.87 | -4.07% | 3 | 240 | 0.00% |
| GM220617P00090000 | 2021-12-20 3:24PM EDT | 90.00 | 36.60 | 28.05 | 28.40 | 0.00 | - | 1 | 59 | 0.00% |
| GM220617P00095000 | 2021-12-07 12:04PM EDT | 95.00 | 33.50 | 32.85 | 33.20 | 0.00 | - | 1 | 144 | 0.00% |
© 2022 Yahoo. All rights reserved.
