General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220701C00025000 | 2022-05-23 10:40AM EDT | 25.00 | 10.95 | 8.30 | 8.45 | 0.00 | - | - | 72 | 0.00% |
| GM220701C00029000 | 2022-06-24 12:58PM EDT | 29.00 | 5.85 | 5.75 | 5.95 | +2.05 | +53.95% | 16 | 17 | 67.97% |
| GM220701C00029500 | 2022-06-16 2:15PM EDT | 29.50 | 2.45 | 5.25 | 5.45 | 0.00 | - | - | 12 | 62.50% |
| GM220701C00030000 | 2022-06-24 12:52PM EDT | 30.00 | 4.98 | 4.75 | 4.95 | +2.31 | +86.52% | 2 | 37 | 57.03% |
| GM220701C00030500 | 2022-06-24 11:00AM EDT | 30.50 | 4.25 | 4.25 | 4.45 | +2.05 | +93.18% | 15 | 79 | 51.95% |
| GM220701C00031000 | 2022-06-24 2:33PM EDT | 31.00 | 3.90 | 3.80 | 3.95 | +1.55 | +65.96% | 42 | 509 | 52.34% |
| GM220701C00031500 | 2022-06-24 3:53PM EDT | 31.50 | 3.40 | 3.30 | 3.50 | +1.79 | +111.18% | 11 | 112 | 50.78% |
| GM220701C00032000 | 2022-06-24 3:19PM EDT | 32.00 | 3.05 | 2.89 | 3.05 | +1.85 | +154.17% | 148 | 564 | 52.73% |
| GM220701C00032500 | 2022-06-24 3:56PM EDT | 32.50 | 2.47 | 2.44 | 2.59 | +1.36 | +122.52% | 79 | 432 | 50.00% |
| GM220701C00033000 | 2022-06-24 3:59PM EDT | 33.00 | 2.07 | 2.04 | 2.15 | +1.11 | +115.62% | 244 | 885 | 52.54% |
| GM220701C00033500 | 2022-06-24 3:54PM EDT | 33.50 | 1.72 | 1.65 | 1.75 | +1.12 | +186.67% | 376 | 437 | 50.20% |
| GM220701C00034000 | 2022-06-24 3:58PM EDT | 34.00 | 1.33 | 1.30 | 1.39 | +0.79 | +146.30% | 814 | 1,972 | 48.54% |
| GM220701C00034500 | 2022-06-24 3:56PM EDT | 34.50 | 1.00 | 0.99 | 1.07 | +0.67 | +203.03% | 344 | 468 | 47.07% |
| GM220701C00035000 | 2022-06-24 3:59PM EDT | 35.00 | 0.75 | 0.76 | 0.80 | +0.51 | +212.50% | 977 | 1,001 | 46.00% |
| GM220701C00035500 | 2022-06-24 3:46PM EDT | 35.50 | 0.56 | 0.54 | 0.58 | +0.42 | +300.00% | 489 | 302 | 45.22% |
| GM220701C00036000 | 2022-06-24 3:59PM EDT | 36.00 | 0.40 | 0.39 | 0.41 | +0.30 | +300.00% | 7,202 | 14,632 | 44.82% |
| GM220701C00036500 | 2022-06-24 3:54PM EDT | 36.50 | 0.28 | 0.26 | 0.29 | +0.23 | +460.00% | 434 | 141 | 45.12% |
| GM220701C00037000 | 2022-06-24 3:57PM EDT | 37.00 | 0.16 | 0.17 | 0.19 | +0.12 | +300.00% | 329 | 437 | 44.53% |
| GM220701C00037500 | 2022-06-24 3:54PM EDT | 37.50 | 0.12 | 0.11 | 0.12 | +0.08 | +200.00% | 205 | 223 | 44.14% |
| GM220701C00038000 | 2022-06-24 3:46PM EDT | 38.00 | 0.07 | 0.07 | 0.09 | +0.05 | +250.00% | 217 | 397 | 45.90% |
| GM220701C00038500 | 2022-06-24 12:22PM EDT | 38.50 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 4 | 79 | 46.48% |
| GM220701C00039000 | 2022-06-24 1:12PM EDT | 39.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 26 | 192 | 46.88% |
| GM220701C00039500 | 2022-06-24 3:49PM EDT | 39.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 140 | 14 | 48.83% |
| GM220701C00040000 | 2022-06-24 3:47PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 90 | 5,596 | 51.17% |
| GM220701C00040500 | 2022-06-21 11:44AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 30 | 53.13% |
| GM220701C00041000 | 2022-06-24 12:34PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,882 | 51.56% |
| GM220701C00042000 | 2022-06-24 9:52AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 387 | 53.13% |
| GM220701C00043000 | 2022-06-24 10:34AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 235 | 64.06% |
| GM220701C00044000 | 2022-06-24 10:34AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 130 | 70.31% |
| GM220701C00045000 | 2022-06-24 12:34PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 274 | 75.00% |
| GM220701C00046000 | 2022-06-24 12:34PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 227 | 81.25% |
| GM220701C00047000 | 2022-06-10 11:03AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 99 | 87.50% |
| GM220701C00048000 | 2022-05-17 2:11PM EDT | 48.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 107.81% |
| GM220701C00050000 | 2022-06-01 2:47PM EDT | 50.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 259 | 103.13% |
| GM220701C00055000 | 2022-05-16 12:06AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 100 | 139.06% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220701P00021000 | 2022-05-24 12:01PM EDT | 21.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 20 | 156.25% |
| GM220701P00022000 | 2022-06-14 10:24AM EDT | 22.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 148.44% |
| GM220701P00023000 | 2022-06-21 11:29AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 126.56% |
| GM220701P00024000 | 2022-06-13 11:48AM EDT | 24.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 30 | 16 | 115.63% |
| GM220701P00025000 | 2022-06-22 11:13AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 86 | 98.44% |
| GM220701P00026000 | 2022-06-23 2:17PM EDT | 26.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 24 | 96.09% |
| GM220701P00027000 | 2022-06-24 10:59AM EDT | 27.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 33 | 33 | 85.16% |
| GM220701P00028000 | 2022-06-24 11:58AM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 4 | 176 | 71.88% |
| GM220701P00029000 | 2022-06-24 12:56PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 30 | 240 | 64.06% |
| GM220701P00029500 | 2022-06-24 11:05AM EDT | 29.50 | 0.02 | 0.00 | 0.03 | -0.16 | -88.89% | 32 | 421 | 56.25% |
| GM220701P00030000 | 2022-06-24 3:37PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | -0.18 | -85.71% | 78 | 851 | 57.03% |
| GM220701P00030500 | 2022-06-24 1:28PM EDT | 30.50 | 0.04 | 0.03 | 0.05 | -0.22 | -84.62% | 203 | 711 | 54.69% |
| GM220701P00031000 | 2022-06-24 3:35PM EDT | 31.00 | 0.05 | 0.04 | 0.06 | -0.39 | -88.64% | 158 | 1,131 | 51.17% |
| GM220701P00031500 | 2022-06-24 2:44PM EDT | 31.50 | 0.09 | 0.07 | 0.09 | -0.33 | -78.57% | 31 | 243 | 50.78% |
| GM220701P00032000 | 2022-06-24 3:48PM EDT | 32.00 | 0.11 | 0.11 | 0.13 | -0.48 | -81.36% | 204 | 384 | 50.59% |
| GM220701P00032500 | 2022-06-24 3:19PM EDT | 32.50 | 0.16 | 0.16 | 0.18 | -0.77 | -82.80% | 105 | 364 | 48.63% |
| GM220701P00033000 | 2022-06-24 3:55PM EDT | 33.00 | 0.25 | 0.24 | 0.26 | -0.74 | -74.75% | 572 | 1,086 | 47.46% |
| GM220701P00033500 | 2022-06-24 3:56PM EDT | 33.50 | 0.37 | 0.34 | 0.38 | -0.93 | -71.54% | 260 | 76 | 47.07% |
| GM220701P00034000 | 2022-06-24 3:57PM EDT | 34.00 | 0.54 | 0.50 | 0.53 | -0.96 | -64.00% | 387 | 1,645 | 46.29% |
| GM220701P00034500 | 2022-06-24 3:59PM EDT | 34.50 | 0.72 | 0.67 | 0.72 | -1.16 | -61.70% | 156 | 60 | 45.51% |
| GM220701P00035000 | 2022-06-24 3:58PM EDT | 35.00 | 0.96 | 0.91 | 0.97 | -1.27 | -56.95% | 305 | 921 | 45.51% |
| GM220701P00035500 | 2022-06-24 3:53PM EDT | 35.50 | 1.24 | 1.21 | 1.26 | -2.37 | -65.65% | 37 | 6 | 45.22% |
| GM220701P00036000 | 2022-06-24 3:59PM EDT | 36.00 | 1.58 | 1.52 | 1.62 | -2.07 | -56.71% | 15 | 14,257 | 46.58% |
| GM220701P00036500 | 2022-06-22 2:38PM EDT | 36.50 | 3.45 | 1.88 | 1.99 | 0.00 | - | 1 | 2 | 46.48% |
| GM220701P00037000 | 2022-06-24 3:59PM EDT | 37.00 | 2.36 | 2.30 | 2.40 | -1.73 | -42.30% | 62 | 189 | 46.88% |
| GM220701P00037500 | 2022-06-24 11:49AM EDT | 37.50 | 2.77 | 2.71 | 2.85 | -1.63 | -37.05% | 47 | 7 | 49.02% |
| GM220701P00038000 | 2022-06-24 2:32PM EDT | 38.00 | 3.27 | 3.15 | 3.30 | -1.75 | -34.86% | 1 | 307 | 49.61% |
| GM220701P00038500 | 2022-06-17 3:31PM EDT | 38.50 | 6.47 | 3.65 | 3.80 | 0.00 | - | 2 | 2 | 54.69% |
| GM220701P00039000 | 2022-06-22 2:04PM EDT | 39.00 | 4.95 | 4.10 | 4.30 | -1.07 | -17.77% | 1 | 84 | 59.77% |
| GM220701P00040000 | 2022-06-24 11:45AM EDT | 40.00 | 5.30 | 5.10 | 5.30 | -1.85 | -25.87% | 51 | 1 | 69.53% |
| GM220701P00041000 | 2022-06-24 1:04PM EDT | 41.00 | 6.08 | 6.10 | 6.30 | -2.02 | -24.94% | 15 | 1 | 56.25% |
| GM220701P00042000 | 2022-06-23 10:13AM EDT | 42.00 | 9.10 | 7.10 | 7.30 | 0.00 | - | 1 | 0 | 63.28% |
| GM220701P00043000 | 2022-06-09 3:59PM EDT | 43.00 | 6.39 | 8.10 | 8.35 | 0.00 | - | 10 | 0 | 79.69% |
| GM220701P00044000 | 2022-06-15 11:50AM EDT | 44.00 | 9.85 | 9.10 | 9.30 | 0.00 | - | 1 | 0 | 76.56% |
| GM220701P00045000 | 2022-06-16 12:38PM EDT | 45.00 | 13.60 | 10.10 | 10.30 | 0.00 | - | 8 | 0 | 82.81% |
| GM220701P00046000 | 2022-06-24 9:57AM EDT | 46.00 | 12.15 | 11.10 | 11.30 | +3.45 | +39.66% | 2 | 0 | 89.06% |
| GM220701P00047000 | 2022-06-23 10:20AM EDT | 47.00 | 14.25 | 12.10 | 12.30 | 0.00 | - | 2 | 0 | 94.53% |
| GM220701P00048000 | 2022-06-17 9:59AM EDT | 48.00 | 16.40 | 13.05 | 13.30 | 0.00 | - | 2 | 0 | 132.42% |
| GM220701P00050000 | 2022-05-18 3:32PM EDT | 50.00 | 14.35 | 17.95 | 18.20 | 0.00 | - | - | 0 | 365.82% |
| GM220701P00055000 | 2022-06-21 10:00AM EDT | 55.00 | 22.37 | 20.10 | 20.30 | 0.00 | - | 2 | 0 | 135.94% |
© 2022 Yahoo. All rights reserved.
