Singapore markets close in 7 hours 31 minutes

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.72-0.05 (-0.10%)
At close: 04:00PM EDT
47.72 0.00 (0.00%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240816C000180002024-03-06 1:04PM EDT18.0022.4024.7026.950.00-150.00%
GM240816C000210002024-04-23 10:22AM EDT21.0024.100.000.000.00--20.00%
GM240816C000230002024-06-21 1:19PM EDT23.0024.7524.1025.20+24.75-10127.54%
GM240816C000250002024-05-13 11:42AM EDT25.0020.9423.5524.250.00-18146.34%
GM240816C000260002024-01-09 10:39AM EDT26.0011.450.000.000.00--10.00%
GM240816C000270002024-01-19 1:49PM EDT27.009.3811.7513.300.00-550.00%
GM240816C000280002024-06-10 10:05AM EDT28.0019.3018.9020.150.00-12395.31%
GM240816C000290002024-05-30 3:35PM EDT29.0014.5618.9020.050.00-2206104.20%
GM240816C000300002024-06-07 3:10PM EDT30.0016.2417.9019.550.00-7103107.23%
GM240816C000310002024-06-06 3:09PM EDT31.0015.0115.9017.350.00-1360888.38%
GM240816C000320002024-05-01 11:15AM EDT32.0013.1511.0015.500.00-1690.00%
GM240816C000330002024-06-21 1:54PM EDT33.0014.9113.0016.00-0.21-1.39%110697.90%
GM240816C000340002024-06-12 10:01AM EDT34.0015.4813.9515.900.00-210390.19%
GM240816C000350002024-06-13 12:42PM EDT35.0012.1011.1513.150.00-11,59161.52%
GM240816C000360002024-06-03 12:20PM EDT36.009.7211.7013.500.00-480370.95%
GM240816C000370002024-06-12 3:39PM EDT37.0012.2510.8512.200.00-164364.01%
GM240816C000380002024-06-11 2:11PM EDT38.0010.8210.0510.400.00-870650.98%
GM240816C000390002024-05-31 1:47PM EDT39.006.559.109.250.00-189247.36%
GM240816C000400002024-06-21 2:45PM EDT40.008.108.158.50+0.07+0.87%75,27149.17%
GM240816C000410002024-06-21 10:00AM EDT41.007.087.258.35+0.86+13.83%11,19250.81%
GM240816C000420002024-06-18 1:27PM EDT42.006.376.357.350.00-11,81455.81%
GM240816C000430002024-06-21 3:35PM EDT43.005.505.505.60+0.12+2.23%1077237.16%
GM240816C000440002024-06-21 12:41PM EDT44.004.554.504.90-0.40-8.08%31,76837.45%
GM240816C000450002024-06-21 3:56PM EDT45.004.003.304.35-0.10-2.44%4012,27739.14%
GM240816C000460002024-06-21 3:56PM EDT46.003.172.713.55-0.29-8.38%252,25236.18%
GM240816C000470002024-06-21 3:12PM EDT47.002.612.632.71-0.21-7.45%3612,99832.11%
GM240816C000480002024-06-21 3:52PM EDT48.002.122.092.16-0.17-7.42%1422,30231.30%
GM240816C000490002024-06-21 2:34PM EDT49.001.641.641.70+0.05+3.14%11986230.79%
GM240816C000500002024-06-21 3:58PM EDT50.001.271.071.46-0.17-11.81%8813,92332.47%
GM240816C000525002024-06-21 10:45AM EDT52.500.690.520.75-0.04-5.48%151,62031.59%
GM240816C000550002024-06-21 1:54PM EDT55.000.310.310.34-0.06-16.22%3887230.76%
GM240816C000575002024-06-20 9:32AM EDT57.500.210.160.200.00-2932.67%
GM240816C000600002024-06-18 2:08PM EDT60.000.150.060.140.00-101,80535.45%
GM240816C000650002024-06-20 1:40PM EDT65.000.070.070.120.00-16943.65%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240816P000160002023-12-01 11:10AM EDT16.000.090.000.150.00-11131.64%
GM240816P000170002024-01-29 12:47PM EDT17.000.030.000.110.00-25126119.53%
GM240816P000180002024-01-30 4:45PM EDT18.000.030.001.050.00-50255168.07%
GM240816P000190002024-01-30 12:56PM EDT19.000.030.010.750.00-2225148.83%
GM240816P000200002024-04-17 3:31PM EDT20.000.030.000.810.00-1595143.26%
GM240816P000210002024-04-16 10:29AM EDT21.000.030.000.810.00-20110136.13%
GM240816P000220002024-01-30 2:49PM EDT22.000.090.030.050.00--087.50%
GM240816P000230002024-02-28 1:22PM EDT23.000.060.020.040.00-103480.08%
GM240816P000240002024-06-11 10:42AM EDT24.000.080.001.280.00-1069129.88%
GM240816P000250002024-06-18 3:26PM EDT25.000.050.011.280.00-544123.63%
GM240816P000260002024-05-30 10:56AM EDT26.000.040.010.330.00-81787.89%
GM240816P000270002024-05-29 11:45AM EDT27.000.050.011.140.00-978108.01%
GM240816P000280002024-06-21 12:59PM EDT28.000.060.000.20+0.02+50.00%11,03471.48%
GM240816P000290002024-05-09 1:41PM EDT29.000.040.020.070.00-19059.77%
GM240816P000300002024-05-31 11:13AM EDT30.000.080.000.180.00-501,45362.31%
GM240816P000310002024-04-05 11:41AM EDT31.000.190.060.080.00-122856.06%
GM240816P000320002024-06-11 11:15AM EDT32.000.080.000.190.00-1118255.08%
GM240816P000330002024-05-22 10:43AM EDT33.000.080.020.200.00-2043452.73%
GM240816P000340002024-06-18 11:23AM EDT34.000.230.020.210.00-2074355.76%
GM240816P000350002024-06-21 11:52AM EDT35.000.100.030.13-0.04-28.57%654147.07%
GM240816P000360002024-06-11 12:15PM EDT36.000.100.030.230.00-1542348.93%
GM240816P000370002024-06-14 3:42PM EDT37.000.140.040.250.00-21,65046.00%
GM240816P000380002024-06-20 9:31AM EDT38.000.150.050.270.00-102,52542.97%
GM240816P000390002024-06-21 1:52PM EDT39.000.160.130.22-0.02-11.11%127037.16%
GM240816P000400002024-06-21 2:08PM EDT40.000.200.170.20-0.02-9.09%267732.72%
GM240816P000410002024-06-20 9:34AM EDT41.000.300.240.270.00-61,79131.54%
GM240816P000420002024-06-21 1:32PM EDT42.000.370.150.37-0.05-11.90%72,35730.57%
GM240816P000430002024-06-21 10:45AM EDT43.000.510.470.690.00-42,11033.50%
GM240816P000440002024-06-21 3:56PM EDT44.000.690.650.87-0.07-9.21%72,83832.15%
GM240816P000450002024-06-21 12:01PM EDT45.000.970.730.93+0.07+7.78%2813,13928.17%
GM240816P000460002024-06-21 11:34AM EDT46.001.301.181.43+0.05+4.00%212,92930.37%
GM240816P000470002024-06-21 12:20PM EDT47.001.691.561.62-0.03-1.74%972226.98%
GM240816P000480002024-06-21 3:13PM EDT48.002.102.032.08+0.07+3.45%711,46526.39%
GM240816P000490002024-06-21 2:33PM EDT49.002.642.552.63-0.15-5.38%7264925.93%
GM240816P000500002024-06-20 11:15AM EDT50.003.303.154.250.00-6063339.70%
GM240816P000525002024-06-10 3:34PM EDT52.505.254.756.150.00-56841.82%
GM240816P000550002024-06-21 9:30AM EDT55.007.256.307.45+0.90+14.17%12125.68%
GM240816P000650002024-05-01 3:05PM EDT65.0020.0519.4020.700.00--2103.91%