UK Markets open in 36 mins
NIKKEI 225
25,935.62 -457.42 (-1.73%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
105.17 -0.59 (-0.56%) GOLD FUTURES
1,798.20 -9.10 (-0.50%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
15,990.82 -528.96 (-3.20%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220916C00035000 | 2022-01-05 4:37PM EDT | 35.00 | 28.00 | 27.85 | 28.70 | -1.57 | -5.31% | 1 | 1 | 702.25% |
| GM220916C00040000 | 2022-01-04 4:26PM EDT | 40.00 | 26.45 | 23.45 | 23.90 | 0.00 | - | 5 | 19 | 522.17% |
| GM220916C00045000 | 2022-01-04 1:35PM EDT | 45.00 | 21.94 | 19.30 | 19.65 | 0.00 | - | 6 | 125 | 423.49% |
| GM220916C00050000 | 2022-01-05 4:16PM EDT | 50.00 | 15.82 | 15.40 | 15.85 | -2.33 | -12.84% | 14 | 49 | 354.86% |
| GM220916C00052500 | 2022-01-05 4:07PM EDT | 52.50 | 13.95 | 13.65 | 14.05 | +1.48 | +11.87% | 25 | 50 | 327.34% |
| GM220916C00055000 | 2022-01-05 4:53PM EDT | 55.00 | 12.30 | 12.05 | 12.40 | -2.22 | -15.29% | 118 | 44 | 303.96% |
| GM220916C00057500 | 2022-01-05 3:13PM EDT | 57.50 | 11.60 | 10.55 | 10.90 | -0.89 | -7.13% | 54 | 96 | 283.45% |
| GM220916C00060000 | 2022-01-05 4:30PM EDT | 60.00 | 9.38 | 9.30 | 9.65 | -1.92 | -16.99% | 63 | 376 | 267.53% |
| GM220916C00062500 | 2022-01-05 3:23PM EDT | 62.50 | 8.87 | 8.10 | 8.40 | +0.45 | +5.34% | 189 | 15 | 251.93% |
| GM220916C00065000 | 2022-01-05 4:15PM EDT | 65.00 | 7.35 | 7.15 | 7.25 | -1.45 | -16.48% | 306 | 269 | 239.06% |
| GM220916C00070000 | 2022-01-05 4:06PM EDT | 70.00 | 5.55 | 5.30 | 5.55 | -1.15 | -17.16% | 1,423 | 608 | 217.48% |
| GM220916C00075000 | 2022-01-05 1:49PM EDT | 75.00 | 4.85 | 4.00 | 4.20 | -0.20 | -3.96% | 105 | 497 | 201.54% |
| GM220916C00080000 | 2022-01-05 4:29PM EDT | 80.00 | 3.10 | 3.00 | 3.20 | -0.80 | -20.51% | 82 | 72 | 189.21% |
| GM220916C00085000 | 2022-01-05 4:14PM EDT | 85.00 | 2.46 | 2.35 | 2.48 | -0.47 | -16.04% | 27 | 92 | 181.05% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220916P00030000 | 2022-01-03 1:43PM EDT | 30.00 | 0.31 | 0.10 | 0.30 | 0.00 | - | 1 | 43 | 16.26% |
| GM220916P00035000 | 2022-01-03 4:58PM EDT | 35.00 | 0.55 | 0.07 | 0.55 | 0.00 | - | 5 | 21 | 0.00% |
| GM220916P00040000 | 2022-01-05 3:45PM EDT | 40.00 | 0.87 | 0.87 | 1.01 | +0.08 | +10.13% | 9 | 454 | 0.00% |
| GM220916P00045000 | 2022-01-05 3:26PM EDT | 45.00 | 1.53 | 1.58 | 1.75 | +0.20 | +15.04% | 61 | 131 | 0.00% |
| GM220916P00050000 | 2022-01-05 4:03PM EDT | 50.00 | 2.63 | 2.65 | 2.98 | +0.38 | +16.89% | 106 | 305 | 0.00% |
| GM220916P00052500 | 2022-01-05 1:07PM EDT | 52.50 | 2.78 | 3.40 | 3.55 | -0.09 | -3.14% | 5 | 1,564 | 0.00% |
| GM220916P00055000 | 2022-01-05 1:07PM EDT | 55.00 | 3.51 | 4.30 | 4.50 | -0.09 | -2.50% | 30 | 142 | 0.00% |
| GM220916P00057500 | 2022-01-04 4:58PM EDT | 57.50 | 4.50 | 5.25 | 5.50 | 0.00 | - | 26 | 318 | 0.00% |
| GM220916P00060000 | 2022-01-05 2:40PM EDT | 60.00 | 5.95 | 6.40 | 6.75 | +0.40 | +7.21% | 31 | 786 | 0.00% |
| GM220916P00062500 | 2022-01-05 3:43PM EDT | 62.50 | 7.35 | 7.70 | 7.95 | +0.70 | +10.53% | 555 | 710 | 0.00% |
| GM220916P00065000 | 2022-01-05 4:23PM EDT | 65.00 | 9.08 | 9.10 | 9.45 | +1.03 | +12.80% | 80 | 80 | 0.00% |
| GM220916P00080000 | 2022-01-05 12:52PM EDT | 80.00 | 18.20 | 20.05 | 20.40 | -7.95 | -30.40% | 1 | 15 | 0.00% |
© 2022 Yahoo. All rights reserved.
