Singapore markets close in 1 hour 21 minutes

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.76-0.11 (-0.24%)
At close: 04:00PM EDT
45.84 +0.08 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240524C000300002024-05-16 9:48AM EDT30.0015.620.000.000.00--00.00%
GM240524C000340002024-04-30 11:46AM EDT34.0010.480.000.000.00--00.00%
GM240524C000350002024-05-16 11:50AM EDT35.0011.020.000.000.00-100.00%
GM240524C000360002024-05-08 3:19PM EDT36.009.280.000.000.00-600.00%
GM240524C000370002024-05-06 9:43AM EDT37.008.520.000.000.00-100.00%
GM240524C000380002024-05-10 2:50PM EDT38.007.250.000.000.00-200.00%
GM240524C000390002024-05-10 10:01AM EDT39.006.250.000.000.00-100.00%
GM240524C000400002024-05-17 10:49AM EDT40.005.850.000.000.00-100.00%
GM240524C000410002024-05-17 2:39PM EDT41.004.880.000.000.00-300.00%
GM240524C000415002024-05-16 9:54AM EDT41.504.200.000.000.00--00.00%
GM240524C000420002024-05-17 3:57PM EDT42.003.700.000.000.00-200.00%
GM240524C000425002024-05-15 3:24PM EDT42.502.980.000.000.00-400.00%
GM240524C000430002024-05-17 3:41PM EDT43.002.760.000.000.00-900.00%
GM240524C000435002024-05-17 3:44PM EDT43.502.210.000.000.00-1700.00%
GM240524C000440002024-05-17 3:59PM EDT44.001.870.000.000.00-7100.00%
GM240524C000445002024-05-17 3:52PM EDT44.501.410.000.000.00-1800.00%
GM240524C000450002024-05-17 3:52PM EDT45.000.930.000.000.00-6200.00%
GM240524C000455002024-05-17 3:56PM EDT45.500.650.000.000.00-24000.00%
GM240524C000460002024-05-17 3:58PM EDT46.000.380.000.000.00-2,06701.56%
GM240524C000465002024-05-17 3:57PM EDT46.500.190.000.000.00-72603.13%
GM240524C000470002024-05-17 3:56PM EDT47.000.090.000.000.00-91506.25%
GM240524C000475002024-05-17 2:32PM EDT47.500.060.000.000.00-6,02106.25%
GM240524C000480002024-05-17 2:32PM EDT48.000.030.000.000.00-34012.50%
GM240524C000485002024-05-17 10:44AM EDT48.500.030.000.000.00-3012.50%
GM240524C000490002024-05-17 3:06PM EDT49.000.020.000.000.00-4012.50%
GM240524C000495002024-05-15 1:09PM EDT49.500.020.000.000.00--012.50%
GM240524C000500002024-05-16 11:53AM EDT50.000.020.000.000.00-5025.00%
GM240524C000510002024-05-17 3:54PM EDT51.000.010.000.000.00-2025.00%
GM240524C000520002024-05-17 9:45AM EDT52.000.010.000.000.00-10025.00%
GM240524C000530002024-05-15 12:15PM EDT53.000.010.000.000.00-2025.00%
GM240524C000540002024-05-14 1:57PM EDT54.000.010.000.000.00-18025.00%
GM240524C000550002024-05-06 11:17AM EDT55.000.020.000.000.00-1050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240524P000340002024-04-23 9:30AM EDT34.000.070.000.000.00-3050.00%
GM240524P000350002024-05-09 1:59PM EDT35.000.070.000.000.00-3050.00%
GM240524P000360002024-05-14 3:56PM EDT36.000.020.000.000.00-48050.00%
GM240524P000370002024-04-23 1:50PM EDT37.000.040.000.000.00--050.00%
GM240524P000380002024-05-14 11:30AM EDT38.000.060.000.000.00-2050.00%
GM240524P000385002024-05-15 10:20AM EDT38.500.010.000.000.00--025.00%
GM240524P000390002024-05-15 10:19AM EDT39.000.010.000.000.00-99025.00%
GM240524P000395002024-05-15 10:20AM EDT39.500.010.000.000.00--025.00%
GM240524P000400002024-05-16 12:21PM EDT40.000.010.000.000.00-8025.00%
GM240524P000405002024-05-17 10:40AM EDT40.500.020.000.000.00-50025.00%
GM240524P000410002024-05-16 10:35AM EDT41.000.010.000.000.00-1025.00%
GM240524P000415002024-05-14 10:40AM EDT41.500.030.000.000.00-6025.00%
GM240524P000420002024-05-15 1:25PM EDT42.000.030.000.000.00-4025.00%
GM240524P000425002024-05-16 11:10AM EDT42.500.020.000.000.00-4012.50%
GM240524P000430002024-05-17 2:32PM EDT43.000.020.000.000.00-9012.50%
GM240524P000435002024-05-17 2:32PM EDT43.500.040.000.000.00-60012.50%
GM240524P000440002024-05-17 3:59PM EDT44.000.070.000.000.00-14012.50%
GM240524P000445002024-05-17 3:42PM EDT44.500.110.000.000.00-5406.25%
GM240524P000450002024-05-17 3:39PM EDT45.000.210.000.000.00-17603.13%
GM240524P000455002024-05-17 3:59PM EDT45.500.330.000.000.00-99701.56%
GM240524P000460002024-05-17 3:53PM EDT46.000.600.000.000.00-33700.00%
GM240524P000465002024-05-17 3:41PM EDT46.500.970.000.000.00-22700.00%
GM240524P000470002024-05-17 3:45PM EDT47.001.400.000.000.00-5000.00%
GM240524P000475002024-05-17 3:36PM EDT47.501.850.000.000.00-400.00%
GM240524P000480002024-05-17 1:45PM EDT48.002.170.000.000.00-1000.00%
GM240524P000485002024-05-16 1:39PM EDT48.502.590.000.000.00-1800.00%
GM240524P000490002024-05-17 1:43PM EDT49.003.170.000.000.00-3400.00%
GM240524P000500002024-05-15 10:06AM EDT50.004.800.000.000.00-300.00%
GM240524P000510002024-05-15 9:45AM EDT51.005.600.000.000.00-100.00%
GM240524P000520002024-05-15 9:45AM EDT52.006.600.000.000.00-100.00%
GM240524P000530002024-05-15 12:06PM EDT53.007.600.000.000.00--00.00%
GM240524P000540002024-05-15 9:45AM EDT54.008.600.000.000.00--00.00%
GM240524P000550002024-05-15 10:05AM EDT55.009.800.000.000.00--00.00%