Singapore markets closed

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.37-0.07 (-0.16%)
At close: 04:00PM EDT
42.34 -0.03 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240426C000300002024-04-18 12:50PM EDT30.0012.4510.0013.750.00-1219300.98%
GM240426C000330002024-04-11 11:43AM EDT33.0010.438.0010.300.00-22208.01%
GM240426C000340002024-04-19 1:10PM EDT34.008.556.4010.35-1.25-12.76%131865.63%
GM240426C000350002024-04-19 10:35AM EDT35.007.855.308.40+0.40+5.37%813181.25%
GM240426C000360002024-04-19 2:51PM EDT36.006.304.356.80-0.35-5.26%349118.56%
GM240426C000370002024-04-19 1:26PM EDT37.005.603.807.10-0.10-1.75%121366.41%
GM240426C000380002024-04-18 3:29PM EDT38.004.794.054.55+0.29+6.44%15368.36%
GM240426C000390002024-04-19 11:57AM EDT39.003.853.504.60+0.35+10.00%65791.89%
GM240426C000400002024-04-19 3:34PM EDT40.002.702.712.79-0.23-7.85%1520557.62%
GM240426C000410002024-04-19 1:10PM EDT41.002.152.012.05+0.09+4.37%5620457.42%
GM240426C000420002024-04-19 3:59PM EDT42.001.451.391.44-0.01-0.68%29344356.64%
GM240426C000430002024-04-19 3:55PM EDT43.000.930.910.95-0.08-7.92%3341,31155.86%
GM240426C000440002024-04-19 3:55PM EDT44.000.550.540.57-0.10-15.38%3792,40554.20%
GM240426C000450002024-04-19 3:59PM EDT45.000.320.290.32-0.04-11.11%3643,90452.93%
GM240426C000460002024-04-19 2:37PM EDT46.000.140.140.16-0.07-33.33%2081,75551.56%
GM240426C000470002024-04-19 2:06PM EDT47.000.070.060.08-0.05-41.67%1580450.98%
GM240426C000480002024-04-19 2:34PM EDT48.000.040.030.04-0.02-33.33%8430451.56%
GM240426C000490002024-04-16 12:54PM EDT49.000.060.010.030.00-1816653.91%
GM240426C000500002024-04-19 3:20PM EDT50.000.020.000.02-0.01-33.33%6461354.69%
GM240426C000510002024-04-15 2:32PM EDT51.000.030.000.350.00-23197.27%
GM240426C000520002024-04-18 10:19AM EDT52.000.020.000.080.00-215279.69%
GM240426C000530002024-04-17 10:28AM EDT53.000.020.000.380.00-2205114.26%
GM240426C000540002024-04-18 1:27PM EDT54.000.010.000.220.00-29108.59%
GM240426C000550002024-04-16 3:16PM EDT55.000.010.000.100.00-17100.78%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240426P000300002024-03-14 10:36AM EDT30.000.040.000.110.00-11135.94%
GM240426P000310002024-03-13 9:30AM EDT31.000.080.000.000.00--150.00%
GM240426P000320002024-03-20 9:52AM EDT32.000.040.000.030.00-1193.75%
GM240426P000330002024-04-19 10:55AM EDT33.000.010.000.02-0.01-50.00%959081.25%
GM240426P000340002024-04-19 10:56AM EDT34.000.020.010.02-0.01-33.33%1555575.78%
GM240426P000350002024-04-19 3:13PM EDT35.000.030.020.030.00-2129671.88%
GM240426P000360002024-04-18 9:49AM EDT36.000.050.030.040.00-211266.41%
GM240426P000370002024-04-19 2:34PM EDT37.000.060.040.06-0.02-25.00%3023260.55%
GM240426P000380002024-04-19 1:47PM EDT38.000.110.080.10-0.01-8.33%2018557.42%
GM240426P000390002024-04-19 3:58PM EDT39.000.170.160.19-0.06-26.09%13127555.57%
GM240426P000400002024-04-19 3:19PM EDT40.000.340.330.35-0.07-17.07%222,66655.08%
GM240426P000410002024-04-19 3:20PM EDT41.000.630.590.63-0.08-11.27%1,6132,08754.88%
GM240426P000420002024-04-19 3:50PM EDT42.001.030.981.01-0.02-1.90%5451,32054.30%
GM240426P000430002024-04-19 3:55PM EDT43.001.521.491.54-0.17-10.06%18897353.71%
GM240426P000440002024-04-19 3:56PM EDT44.002.142.122.17-0.28-11.57%44848252.15%
GM240426P000450002024-04-19 3:47PM EDT45.002.932.843.40-0.22-6.98%13658264.45%
GM240426P000460002024-04-19 10:53AM EDT46.003.802.964.80+0.10+2.70%2822160.16%
GM240426P000470002024-04-19 9:42AM EDT47.004.804.204.75+0.30+6.67%543757.62%
GM240426P000480002024-04-16 11:55AM EDT48.005.604.007.750.00-252979.49%
GM240426P000490002024-04-18 12:36PM EDT49.006.555.258.400.00-71883.40%
GM240426P000500002024-04-17 11:55AM EDT50.007.395.609.450.00-300199.02%
GM240426P000520002024-04-03 9:59AM EDT52.007.007.5010.950.00-100192.77%
GM240426P000530002024-04-17 9:34AM EDT53.009.9010.0512.700.00-100165.04%
GM240426P000550002024-04-17 11:41AM EDT55.0012.4510.2013.700.00-50205.27%