Singapore markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.20+0.24 (+0.63%)
At close: 04:00PM EST
38.05 -0.15 (-0.39%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM221216C000200002022-11-23 2:03PM EST20.0020.050.000.000.00-500.00%
GM221216C000230002022-10-24 11:14AM EST23.0012.7017.0017.250.00--1405.86%
GM221216C000240002022-12-07 9:49AM EST24.0014.000.000.000.00-500.00%
GM221216C000250002022-12-08 2:08PM EST25.0012.910.000.000.00-200.00%
GM221216C000260002022-11-10 10:10AM EST26.0013.9512.1512.300.00-60117.19%
GM221216C000270002022-12-01 9:52AM EST27.0014.300.000.000.00-800.00%
GM221216C000280002022-11-23 2:00PM EST28.0012.000.000.000.00-400.00%
GM221216C000290002022-12-01 9:35AM EST29.0012.000.000.000.00-1000.00%
GM221216C000300002022-12-06 12:45PM EST30.007.920.000.000.00-100.00%
GM221216C000310002022-12-06 9:35AM EST31.007.950.000.000.00-100.00%
GM221216C000320002022-12-06 9:45AM EST32.006.480.000.000.00-500.00%
GM221216C000330002022-12-06 12:29PM EST33.004.950.000.000.00-100.00%
GM221216C000340002022-12-07 11:35AM EST34.004.200.000.000.00-200.00%
GM221216C000350002022-12-07 1:22PM EST35.003.300.000.000.00-200.00%
GM221216C000355002022-12-07 9:39AM EST35.502.920.000.000.00-200.00%
GM221216C000360002022-12-08 2:24PM EST36.002.410.000.000.00-1800.00%
GM221216C000365002022-11-30 10:11AM EST36.503.450.000.000.00-100.00%
GM221216C000370002022-12-08 3:16PM EST37.001.710.000.000.00-5100.00%
GM221216C000375002022-12-08 12:42PM EST37.501.290.000.000.00-10300.00%
GM221216C000380002022-12-08 3:49PM EST38.001.090.000.000.00-40000.00%
GM221216C000385002022-12-08 3:53PM EST38.500.850.000.000.00-30501.56%
GM221216C000390002022-12-08 3:56PM EST39.000.660.000.000.00-49003.13%
GM221216C000395002022-12-08 3:53PM EST39.500.460.000.000.00-28006.25%
GM221216C000400002022-12-08 3:33PM EST40.000.320.000.000.00-35906.25%
GM221216C000405002022-12-08 3:58PM EST40.500.230.000.000.00-217012.50%
GM221216C000410002022-12-08 3:25PM EST41.000.170.000.000.00-118012.50%
GM221216C000415002022-12-08 3:51PM EST41.500.120.000.000.00-67012.50%
GM221216C000420002022-12-08 3:31PM EST42.000.080.000.000.00-64012.50%
GM221216C000425002022-12-08 2:28PM EST42.500.060.000.000.00-50025.00%
GM221216C000430002022-12-08 3:17PM EST43.000.040.000.000.00-108025.00%
GM221216C000435002022-12-08 3:51PM EST43.500.030.000.000.00-10025.00%
GM221216C000440002022-12-08 1:44PM EST44.000.030.000.000.00-59025.00%
GM221216C000445002022-12-07 12:34PM EST44.500.030.000.000.00-1025.00%
GM221216C000450002022-12-08 2:54PM EST45.000.020.000.000.00-9025.00%
GM221216C000455002022-12-02 3:06PM EST45.500.050.000.000.00-15025.00%
GM221216C000460002022-12-08 10:15AM EST46.000.020.000.000.00-11025.00%
GM221216C000470002022-12-08 2:08PM EST47.000.010.000.000.00-14025.00%
GM221216C000480002022-12-08 12:16PM EST48.000.010.000.000.00-10050.00%
GM221216C000490002022-12-06 9:36AM EST49.000.010.000.000.00-20050.00%
GM221216C000500002022-12-06 3:43PM EST50.000.020.000.000.00-3050.00%
GM221216C000550002022-12-08 11:38AM EST55.000.030.000.000.00-2050.00%
GM221216C000600002022-11-18 2:52PM EST60.000.030.000.030.00-5739120.31%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM221216P000200002022-11-23 10:56AM EST20.000.010.000.000.00-100050.00%
GM221216P000230002022-11-16 11:19AM EST23.000.010.000.020.00-1001,209134.38%
GM221216P000240002022-12-08 12:14PM EST24.000.010.000.000.00-10050.00%
GM221216P000250002022-12-05 10:15AM EST25.000.010.000.000.00-6050.00%
GM221216P000260002022-12-05 3:51PM EST26.000.010.000.000.00-5050.00%
GM221216P000270002022-12-07 2:57PM EST27.000.010.000.000.00-2050.00%
GM221216P000280002022-12-08 10:48AM EST28.000.010.010.000.00-3078.13%
GM221216P000290002022-12-06 12:25PM EST29.000.020.000.000.00-1050.00%
GM221216P000300002022-12-08 3:35PM EST30.000.030.000.000.00-5050.00%
GM221216P000310002022-12-06 3:45PM EST31.000.030.000.000.00-11025.00%
GM221216P000320002022-12-08 2:19PM EST32.000.040.000.000.00-620025.00%
GM221216P000330002022-12-08 1:44PM EST33.000.060.000.000.00-1025.00%
GM221216P000340002022-12-08 3:45PM EST34.000.080.000.000.00-181025.00%
GM221216P000345002022-12-08 1:40PM EST34.500.120.000.000.00-147012.50%
GM221216P000350002022-12-08 1:41PM EST35.000.160.000.000.00-27012.50%
GM221216P000355002022-12-08 3:53PM EST35.500.210.000.000.00-267012.50%
GM221216P000360002022-12-08 3:31PM EST36.000.290.000.000.00-289012.50%
GM221216P000365002022-12-08 1:56PM EST36.500.420.000.000.00-34006.25%
GM221216P000370002022-12-08 3:15PM EST37.000.550.000.000.00-18606.25%
GM221216P000375002022-12-08 3:19PM EST37.500.690.000.000.00-15903.13%
GM221216P000380002022-12-08 3:47PM EST38.000.890.000.000.00-45801.56%
GM221216P000385002022-12-08 3:56PM EST38.501.150.000.000.00-45400.00%
GM221216P000390002022-12-08 3:56PM EST39.001.420.000.000.00-9600.00%
GM221216P000395002022-12-08 3:37PM EST39.501.820.000.000.00-800.00%
GM221216P000400002022-12-08 3:35PM EST40.002.190.000.000.00-6300.00%
GM221216P000405002022-12-08 3:58PM EST40.502.520.000.000.00-700.00%
GM221216P000410002022-12-08 3:20PM EST41.002.960.000.000.00-1800.00%
GM221216P000415002022-12-08 9:49AM EST41.503.650.000.000.00-600.00%
GM221216P000420002022-12-08 10:17AM EST42.003.970.000.000.00-400.00%
GM221216P000425002022-12-05 10:39AM EST42.503.350.000.000.00-1100.00%
GM221216P000430002022-12-08 1:30PM EST43.004.920.000.000.00-100.00%
GM221216P000435002022-12-07 10:58AM EST43.505.400.000.000.00--00.00%
GM221216P000440002022-12-07 9:39AM EST44.006.000.000.000.00-100.00%
GM221216P000450002022-12-08 3:03PM EST45.006.850.000.000.00-600.00%
GM221216P000455002022-11-28 12:53PM EST45.506.150.000.000.00--00.00%
GM221216P000460002022-11-28 9:43AM EST46.006.100.000.000.00-500.00%
GM221216P000470002022-12-06 10:07AM EST47.008.750.000.000.00-600.00%
GM221216P000480002022-10-31 10:41AM EST48.008.808.708.800.00-330.00%
GM221216P000490002022-12-05 9:57AM EST49.009.750.000.000.00-200.00%
GM221216P000500002022-12-06 1:51PM EST50.0012.300.000.000.00-100.00%
GM221216P000550002022-11-30 9:59AM EST55.0015.550.000.000.00-300.00%
GM221216P000600002022-11-29 9:33AM EST60.0020.300.000.000.00-600.00%