Singapore markets close in 13 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.40+0.06 (+0.15%)
At close: 04:00PM EST
41.32 -0.08 (-0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230210C000230002023-02-03 2:30PM EST23.0018.300.000.000.00-100.00%
GM230210C000240002023-01-31 11:00AM EST24.0015.200.000.000.00--00.00%
GM230210C000250002023-02-02 2:58PM EST25.0016.250.000.000.00--00.00%
GM230210C000260002023-01-10 3:06PM EST26.0011.100.000.000.00--00.00%
GM230210C000270002023-01-31 10:32AM EST27.0012.250.000.000.00--00.00%
GM230210C000280002023-01-31 10:31AM EST28.0011.300.000.000.00-100.00%
GM230210C000290002023-01-31 3:35PM EST29.0010.100.000.000.00-2000.00%
GM230210C000300002023-02-02 2:58PM EST30.0011.250.000.000.00-1000.00%
GM230210C000305002023-02-02 1:25PM EST30.5011.450.000.000.00-400.00%
GM230210C000310002023-02-06 12:42PM EST31.0010.500.000.000.00-100.00%
GM230210C000315002023-02-02 1:37PM EST31.5010.450.000.000.00--00.00%
GM230210C000320002023-01-31 2:32PM EST32.007.250.000.000.00-1600.00%
GM230210C000325002023-02-07 2:12PM EST32.508.800.000.000.00-600.00%
GM230210C000330002023-02-07 2:12PM EST33.008.250.000.000.00-600.00%
GM230210C000335002023-02-07 2:32PM EST33.507.800.000.000.00-600.00%
GM230210C000340002023-02-07 1:56PM EST34.007.050.000.000.00-1100.00%
GM230210C000345002023-02-07 2:08PM EST34.506.750.000.000.00-1500.00%
GM230210C000350002023-02-07 1:59PM EST35.006.050.000.000.00-2300.00%
GM230210C000355002023-02-07 2:04PM EST35.505.700.000.000.00-600.00%
GM230210C000360002023-02-07 1:56PM EST36.005.050.000.000.00-1100.00%
GM230210C000365002023-02-07 2:10PM EST36.504.800.000.000.00-700.00%
GM230210C000370002023-02-07 2:20PM EST37.004.250.000.000.00-600.00%
GM230210C000375002023-02-07 2:05PM EST37.503.700.000.000.00-800.00%
GM230210C000380002023-02-07 3:12PM EST38.003.260.000.000.00-2800.00%
GM230210C000385002023-02-07 1:36PM EST38.502.410.000.000.00-500.00%
GM230210C000390002023-02-07 1:44PM EST39.002.040.000.000.00-14200.00%
GM230210C000395002023-02-07 2:40PM EST39.501.990.000.000.00-900.00%
GM230210C000400002023-02-07 3:30PM EST40.001.480.000.000.00-8700.00%
GM230210C000405002023-02-07 2:50PM EST40.501.100.000.000.00-7900.00%
GM230210C000410002023-02-07 3:59PM EST41.000.770.000.000.00-76200.00%
GM230210C000415002023-02-07 3:59PM EST41.500.490.000.000.00-2,48700.78%
GM230210C000420002023-02-07 3:58PM EST42.000.290.000.000.00-66406.25%
GM230210C000425002023-02-07 3:56PM EST42.500.150.000.000.00-20206.25%
GM230210C000430002023-02-07 3:57PM EST43.000.080.000.000.00-118012.50%
GM230210C000435002023-02-07 3:55PM EST43.500.060.000.000.00-177012.50%
GM230210C000440002023-02-07 2:15PM EST44.000.030.000.000.00-124012.50%
GM230210C000445002023-02-07 3:42PM EST44.500.030.000.000.00-24025.00%
GM230210C000450002023-02-07 3:48PM EST45.000.020.000.000.00-165025.00%
GM230210C000455002023-02-06 12:28PM EST45.500.020.000.000.00-8025.00%
GM230210C000460002023-02-07 12:01PM EST46.000.020.000.000.00-122025.00%
GM230210C000465002023-02-03 3:58PM EST46.500.020.000.000.00-155025.00%
GM230210C000470002023-02-07 10:52AM EST47.000.010.000.000.00-9025.00%
GM230210C000480002023-02-06 11:00AM EST48.000.010.000.000.00-5050.00%
GM230210C000500002023-02-06 3:53PM EST50.000.010.000.000.00-2050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230210P000230002023-01-06 9:58AM EST23.000.020.000.140.00-100320.31%
GM230210P000250002023-01-06 2:55PM EST25.000.040.000.030.00-742225.00%
GM230210P000260002023-01-20 2:58PM EST26.000.020.000.000.00-8050.00%
GM230210P000270002023-02-07 2:15PM EST27.000.010.000.000.00-15050.00%
GM230210P000280002023-01-27 3:24PM EST28.000.010.000.000.00-7050.00%
GM230210P000290002023-01-30 12:18PM EST29.000.040.000.000.00-10050.00%
GM230210P000300002023-01-30 3:38PM EST30.000.040.000.000.00-266050.00%
GM230210P000305002023-01-31 10:49AM EST30.500.010.000.000.00-6050.00%
GM230210P000310002023-02-06 9:55AM EST31.000.020.000.000.00-7050.00%
GM230210P000315002023-01-31 11:29AM EST31.500.010.000.000.00-24050.00%
GM230210P000320002023-02-02 9:35AM EST32.000.010.000.000.00-1050.00%
GM230210P000325002023-02-07 2:44PM EST32.500.010.000.000.00-22050.00%
GM230210P000330002023-02-07 2:32PM EST33.000.010.000.000.00-37050.00%
GM230210P000335002023-02-07 2:27PM EST33.500.010.000.000.00-22050.00%
GM230210P000340002023-02-07 2:39PM EST34.000.010.000.000.00-30050.00%
GM230210P000345002023-02-07 2:32PM EST34.500.010.000.000.00-24050.00%
GM230210P000350002023-02-07 2:35PM EST35.000.020.000.000.00-22050.00%
GM230210P000355002023-02-07 2:38PM EST35.500.020.000.000.00-22050.00%
GM230210P000360002023-02-07 2:36PM EST36.000.020.000.000.00-515050.00%
GM230210P000365002023-02-07 2:37PM EST36.500.020.000.000.00-28025.00%
GM230210P000370002023-02-07 2:55PM EST37.000.020.000.000.00-30025.00%
GM230210P000375002023-02-07 3:35PM EST37.500.010.000.000.00-23025.00%
GM230210P000380002023-02-07 3:53PM EST38.000.010.000.000.00-276025.00%
GM230210P000385002023-02-07 3:51PM EST38.500.030.000.000.00-106025.00%
GM230210P000390002023-02-07 3:59PM EST39.000.030.000.000.00-46012.50%
GM230210P000395002023-02-07 3:07PM EST39.500.080.000.000.00-76012.50%
GM230210P000400002023-02-07 3:59PM EST40.000.100.000.000.00-396012.50%
GM230210P000405002023-02-07 3:53PM EST40.500.170.000.000.00-47006.25%
GM230210P000410002023-02-07 3:57PM EST41.000.320.000.000.00-60903.13%
GM230210P000415002023-02-07 3:48PM EST41.500.520.000.000.00-32500.00%
GM230210P000420002023-02-07 3:24PM EST42.000.940.000.000.00-9800.00%
GM230210P000425002023-02-07 1:44PM EST42.501.600.000.000.00-7200.00%
GM230210P000430002023-02-07 2:34PM EST43.001.660.000.000.00-4800.00%
GM230210P000435002023-02-07 1:55PM EST43.502.490.000.000.00-400.00%
GM230210P000440002023-02-06 10:57AM EST44.002.800.000.000.00-500.00%
GM230210P000445002023-02-07 1:30PM EST44.503.500.000.000.00-100.00%
GM230210P000450002023-02-07 1:27PM EST45.003.850.000.000.00-200.00%
GM230210P000460002023-02-07 11:45AM EST46.004.600.000.000.00-300.00%
GM230210P000465002023-02-03 2:30PM EST46.505.250.000.000.00-100.00%
GM230210P000470002023-01-31 11:23AM EST47.007.650.000.000.00--00.00%
GM230210P000480002023-02-07 9:35AM EST48.006.850.000.000.00-100.00%