Singapore markets closed

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
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240628C000300002024-06-20 12:29PM EDT30.0017.5217.3518.800.00-22243.75%
GM240628C000360002024-06-04 3:49PM EDT36.0011.4011.7012.75+1.90+20.00%22179.30%
GM240628C000380002024-06-03 12:24PM EDT38.007.308.1510.750.00-15194.14%
GM240628C000390002024-06-14 10:01AM EDT39.007.557.7510.250.00-25118.36%
GM240628C000400002024-06-11 9:57AM EDT40.008.637.458.750.00-26116.60%
GM240628C000410002024-06-07 10:38AM EDT41.005.106.257.750.00-5495.51%
GM240628C000420002024-06-17 2:24PM EDT42.005.495.156.000.00-21284.18%
GM240628C000425002024-06-21 12:47PM EDT42.505.105.206.15+0.09+1.80%1391.80%
GM240628C000430002024-06-21 10:20AM EDT43.004.554.605.15+0.03+0.66%5512061.52%
GM240628C000440002024-06-21 3:58PM EDT44.003.723.704.10+0.12+3.33%113053.32%
GM240628C000445002024-06-21 3:47PM EDT44.503.302.704.35-0.20-5.71%7357.03%
GM240628C000450002024-06-21 3:58PM EDT45.002.752.723.00+0.16+6.18%5246449.41%
GM240628C000455002024-06-21 3:57PM EDT45.502.222.242.48-0.22-9.02%13641.99%
GM240628C000460002024-06-21 3:54PM EDT46.001.901.811.91-0.21-9.95%643,94931.64%
GM240628C000465002024-06-21 3:52PM EDT46.501.451.391.61-0.07-4.61%6314235.94%
GM240628C000470002024-06-21 3:54PM EDT47.001.091.031.08-0.11-9.17%483,97727.15%
GM240628C000475002024-06-21 3:59PM EDT47.500.710.720.96-0.24-25.26%25693434.72%
GM240628C000480002024-06-21 3:59PM EDT48.000.480.470.51-0.18-27.27%6,4581,20426.17%
GM240628C000485002024-06-21 3:48PM EDT48.500.310.290.32-0.12-27.91%1184,49125.78%
GM240628C000490002024-06-21 3:52PM EDT49.000.170.160.20-0.17-50.00%73181926.27%
GM240628C000495002024-06-21 11:14AM EDT49.500.130.090.12-0.08-38.10%211126.56%
GM240628C000500002024-06-21 1:46PM EDT50.000.080.050.08-0.05-38.46%10327027.93%
GM240628C000510002024-06-20 2:11PM EDT51.000.050.030.05-0.01-16.67%25732.81%
GM240628C000520002024-06-20 2:46PM EDT52.000.040.010.050.00-4711540.04%
GM240628C000530002024-06-18 12:29PM EDT53.000.040.010.050.00-1033146.88%
GM240628C000540002024-06-21 3:18PM EDT54.000.040.010.08-0.03-42.86%1952.73%
GM240628C000550002024-06-21 9:49AM EDT55.000.010.010.050.00-4710055.08%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240628P000250002024-06-14 9:34AM EDT25.000.030.000.050.00-24209.38%
GM240628P000300002024-06-07 1:27PM EDT30.000.010.000.130.00-126177.34%
GM240628P000360002024-06-11 9:45AM EDT36.000.090.000.030.00-514093.75%
GM240628P000380002024-06-20 2:01PM EDT38.000.070.000.020.00-405773.44%
GM240628P000390002024-06-21 3:32PM EDT39.000.010.010.020.00-7492168.75%
GM240628P000400002024-06-21 2:12PM EDT40.000.080.010.03+0.05+166.67%1011064.06%
GM240628P000410002024-06-20 9:30AM EDT41.000.030.010.080.00-35464.06%
GM240628P000420002024-06-21 3:12PM EDT42.000.020.010.03-0.02-50.00%1513251.56%
GM240628P000430002024-06-21 12:35PM EDT43.000.030.010.03-0.02-40.00%21,08743.36%
GM240628P000435002024-06-21 3:17PM EDT43.500.030.010.090.00-2514649.22%
GM240628P000440002024-06-21 11:18AM EDT44.000.040.010.10-0.01-20.00%425745.51%
GM240628P000445002024-06-20 11:28AM EDT44.500.060.020.060.00-21435.94%
GM240628P000450002024-06-21 3:42PM EDT45.000.040.030.05+0.01+33.33%691,68830.08%
GM240628P000455002024-06-21 3:53PM EDT45.500.050.050.07-0.12-70.59%1284927.74%
GM240628P000460002024-06-21 3:44PM EDT46.000.100.090.11-0.13-56.52%12539226.17%
GM240628P000465002024-06-21 3:50PM EDT46.500.180.160.18-0.05-21.74%22843625.10%
GM240628P000470002024-06-21 3:56PM EDT47.000.290.270.31-0.07-19.44%47234524.90%
GM240628P000475002024-06-21 3:55PM EDT47.500.480.450.49-0.04-7.69%27584724.41%
GM240628P000480002024-06-21 3:57PM EDT48.000.730.700.75-0.02-2.67%16310524.51%
GM240628P000485002024-06-21 3:39PM EDT48.501.111.001.08-0.27-19.57%3418024.90%
GM240628P000490002024-06-21 3:44PM EDT49.001.411.381.46-0.03-2.08%10418525.10%
GM240628P000495002024-06-13 9:50AM EDT49.501.701.662.070.00-92836.91%
GM240628P000500002024-06-20 3:09PM EDT50.002.232.252.370.00-11113628.91%
GM240628P000510002024-06-21 2:14PM EDT51.003.452.663.90-1.10-24.18%61171.58%
GM240628P000520002024-06-21 3:31PM EDT52.004.343.304.60-0.11-2.47%30064.65%
GM240628P000550002024-06-20 10:08AM EDT55.007.506.308.300.00-11051.56%