Singapore markets open in 1 hour 2 minutes

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.40+0.63 (+1.35%)
At close: 04:00PM EDT
47.37 -0.03 (-0.06%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM241018C000180002023-12-11 2:02PM EDT18.0016.7016.0018.850.00-670.00%
GM241018C000200002024-03-06 11:25AM EDT20.0020.3824.5025.350.00-330.00%
GM241018C000250002024-04-26 1:33PM EDT25.0021.4418.5520.550.00-270.00%
GM241018C000280002024-04-26 1:36PM EDT28.0018.6216.3517.750.00-11460.00%
GM241018C000300002024-06-13 10:32AM EDT30.0018.2017.3518.000.00-542950.10%
GM241018C000320002024-04-30 9:30AM EDT32.0013.680.000.000.00-131020.00%
GM241018C000340002024-05-06 10:04AM EDT34.0012.3712.2013.350.00--40.00%
GM241018C000350002024-06-17 3:44PM EDT35.0013.2012.2514.20-1.80-12.00%172664.48%
GM241018C000360002024-06-10 10:04AM EDT36.0011.8112.0512.300.00-1246.46%
GM241018C000370002024-06-10 10:51AM EDT37.0011.1710.4511.350.00-11,60443.99%
GM241018C000380002024-06-06 12:47PM EDT38.008.6510.1510.400.00-1441.48%
GM241018C000390002024-06-06 1:24PM EDT39.007.759.359.600.00-2741.07%
GM241018C000400002024-06-11 10:51AM EDT40.009.358.508.700.00-201,49338.97%
GM241018C000410002024-06-13 9:33AM EDT41.008.457.657.900.00-736137.99%
GM241018C000420002024-06-17 10:15AM EDT42.006.906.907.05+0.90+15.00%2182,04336.16%
GM241018C000430002024-06-17 9:36AM EDT43.006.056.156.30-1.53-20.18%33035.18%
GM241018C000440002024-06-12 1:03PM EDT44.006.555.405.600.00-115534.42%
GM241018C000450002024-06-17 1:15PM EDT45.004.734.754.90+0.83+21.28%11,74033.30%
GM241018C000460002024-06-17 2:11PM EDT46.004.194.154.30+0.69+19.71%101,12532.79%
GM241018C000470002024-06-17 2:46PM EDT47.003.603.603.70+0.45+14.29%124,75731.90%
GM241018C000480002024-06-17 3:59PM EDT48.003.103.053.10+0.37+13.55%1661,70430.62%
GM241018C000490002024-06-17 1:13PM EDT49.002.592.632.69+0.45+21.03%8526330.64%
GM241018C000500002024-06-17 12:34PM EDT50.002.312.232.29+0.43+22.87%1648,97830.37%
GM241018C000525002024-06-17 1:11PM EDT52.501.411.401.52+0.16+12.80%121,22030.14%
GM241018C000550002024-06-17 3:14PM EDT55.000.920.880.96-0.08-8.00%2360229.76%
GM241018C000575002024-06-12 1:53PM EDT57.500.810.000.610.00--17829.86%
GM241018C000600002024-06-12 12:20PM EDT60.000.480.280.400.00-9910430.37%
GM241018C000650002024-06-12 11:33AM EDT65.000.200.000.180.00-13131.59%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM241018P000180002024-04-23 12:24PM EDT18.000.030.000.000.00-155350.00%
GM241018P000200002024-04-23 12:29PM EDT20.000.040.000.000.00-1017125.00%
GM241018P000230002024-04-23 9:30AM EDT23.000.050.000.000.00-13125.00%
GM241018P000250002024-05-17 1:08PM EDT25.000.030.031.000.00-4014176.61%
GM241018P000260002024-04-19 9:30AM EDT26.000.160.010.040.00-8845.90%
GM241018P000280002024-04-26 1:18PM EDT28.000.070.060.080.00-116945.12%
GM241018P000290002024-05-06 10:14AM EDT29.000.100.040.110.00--444.73%
GM241018P000300002024-05-30 9:30AM EDT30.000.150.000.280.00-2068250.29%
GM241018P000310002024-06-07 2:36PM EDT31.000.110.000.300.00-105948.05%
GM241018P000320002024-05-16 12:50PM EDT32.000.110.000.320.00-590845.70%
GM241018P000330002024-05-29 3:46PM EDT33.000.290.000.340.00-2,3632,37043.41%
GM241018P000340002024-05-29 3:48PM EDT34.000.360.070.380.00-1,0002,50141.65%
GM241018P000350002024-06-11 12:49PM EDT35.000.310.090.250.00-103,87535.01%
GM241018P000360002024-06-13 11:30AM EDT36.000.230.000.280.00-13333.25%
GM241018P000370002024-06-17 11:30AM EDT37.000.290.260.41-0.07-19.44%11,36033.79%
GM241018P000380002024-06-14 1:39PM EDT38.000.410.330.370.00-613030.13%
GM241018P000390002024-06-07 9:45AM EDT39.000.630.420.560.00-45847131.10%
GM241018P000400002024-06-13 10:12AM EDT40.000.550.540.610.00-22,83929.05%
GM241018P000410002024-06-13 11:30AM EDT41.000.720.690.770.00-155128.49%
GM241018P000420002024-06-17 11:50AM EDT42.000.950.880.96-0.19-16.67%55,05327.91%
GM241018P000430002024-06-12 9:31AM EDT43.000.801.111.210.00-213127.59%
GM241018P000440002024-06-13 1:48PM EDT44.001.351.381.470.00-23,62026.91%
GM241018P000450002024-06-14 9:50AM EDT45.002.001.711.790.00-49,67526.37%
GM241018P000460002024-06-14 12:46PM EDT46.002.582.072.160.00-870025.86%
GM241018P000470002024-06-17 3:01PM EDT47.002.532.512.57+0.07+2.85%122,82925.22%
GM241018P000480002024-06-17 3:59PM EDT48.002.992.993.05-0.61-16.94%3128924.73%
GM241018P000490002024-06-17 3:02PM EDT49.003.553.503.65-0.65-15.48%2515924.81%
GM241018P000500002024-06-13 12:42PM EDT50.003.904.104.250.00-132,52924.39%
GM241018P000525002024-06-12 9:47AM EDT52.504.805.806.000.00-282923.51%
GM241018P000550002024-06-14 3:30PM EDT55.008.607.708.000.00-117322.07%
GM241018P000575002024-06-14 11:25AM EDT57.5010.959.7011.150.00-1135.94%
GM241018P000600002024-05-28 9:30AM EDT60.0016.2611.9013.500.00-2038.50%