Singapore markets close in 3 hours 18 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.90-0.53 (-1.31%)
At close: 04:00PM EST
39.75 -0.15 (-0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230120C000150002022-11-23 11:33AM EST15.0024.950.000.000.00-100.00%
GM230120C000200002022-11-29 10:27AM EST20.0019.910.000.000.00-600.00%
GM230120C000230002022-11-18 10:21AM EST23.0016.8016.9517.150.00-31,17287.30%
GM230120C000250002022-12-01 9:30AM EST25.0015.050.000.000.00-100.00%
GM230120C000280002022-12-01 9:31AM EST28.0013.300.000.000.00-200.00%
GM230120C000300002022-12-02 10:35AM EST30.0010.280.000.00-1.07-9.43%800.00%
GM230120C000320002022-12-01 3:31PM EST32.009.000.000.000.00-100.00%
GM230120C000330002022-12-01 10:34AM EST33.008.250.000.000.00-100.00%
GM230120C000340002022-11-17 1:09PM EST34.005.606.456.600.00--7050.78%
GM230120C000350002022-12-02 2:10PM EST35.005.500.000.00-0.73-11.72%5200.00%
GM230120C000360002022-12-02 2:00PM EST36.004.750.000.00-0.80-14.41%600.00%
GM230120C000370002022-12-02 3:35PM EST37.003.990.000.00-0.61-13.26%800.00%
GM230120C000380002022-12-02 3:00PM EST38.003.250.000.00-0.85-20.73%2900.00%
GM230120C000390002022-12-02 3:50PM EST39.002.630.000.00-0.77-22.65%4000.00%
GM230120C000400002022-12-02 3:51PM EST40.002.070.000.00-0.53-20.38%27100.39%
GM230120C000410002022-12-02 3:30PM EST41.001.640.000.00-0.41-20.00%14401.56%
GM230120C000420002022-12-02 3:37PM EST42.001.220.000.00-0.34-21.79%18903.13%
GM230120C000430002022-12-02 3:59PM EST43.000.930.000.00-0.33-26.19%4306.25%
GM230120C000440002022-12-02 3:33PM EST44.000.670.000.00-0.36-34.95%2106.25%
GM230120C000450002022-12-02 3:49PM EST45.000.470.000.00-0.20-29.85%1,46306.25%
GM230120C000460002022-12-02 3:10PM EST46.000.350.000.00-0.13-27.08%18012.50%
GM230120C000470002022-12-02 3:59PM EST47.000.250.000.00-0.10-28.57%97012.50%
GM230120C000480002022-12-02 1:15PM EST48.000.190.000.00-0.13-40.62%102012.50%
GM230120C000490002022-12-02 12:49PM EST49.000.140.000.00-0.10-41.67%3012.50%
GM230120C000500002022-12-02 3:59PM EST50.000.110.000.00-0.04-26.67%2,036012.50%
GM230120C000525002022-12-02 3:12PM EST52.500.050.000.00-0.04-44.44%148012.50%
GM230120C000550002022-12-02 12:54PM EST55.000.030.000.00-0.01-25.00%38025.00%
GM230120C000575002022-12-02 2:43PM EST57.500.020.000.00-0.02-50.00%23025.00%
GM230120C000600002022-12-02 2:43PM EST60.000.010.000.00-0.01-50.00%3025.00%
GM230120C000625002022-11-23 12:11PM EST62.500.020.000.000.00-2025.00%
GM230120C000650002022-12-02 1:59PM EST65.000.010.000.000.00-1025.00%
GM230120C000675002022-12-01 2:10PM EST67.500.010.000.000.00-1025.00%
GM230120C000700002022-12-02 2:45PM EST70.000.020.000.00+0.01+100.00%2025.00%
GM230120C000725002022-11-09 10:15AM EST72.500.020.000.030.00-181,01662.50%
GM230120C000750002022-12-02 10:49AM EST75.000.010.000.000.00-2050.00%
GM230120C000800002022-11-28 9:45AM EST80.000.010.000.000.00-1050.00%
GM230120C000850002022-11-30 12:02PM EST85.000.010.000.000.00-3050.00%
GM230120C000900002022-12-02 10:49AM EST90.000.010.000.000.00-2050.00%
GM230120C000950002022-12-01 3:00PM EST95.000.010.000.000.00-100050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230120P000150002022-11-29 11:02AM EST15.000.010.000.000.00-30050.00%
GM230120P000200002022-11-28 12:02PM EST20.000.020.000.000.00-720050.00%
GM230120P000230002022-12-02 9:56AM EST23.000.020.000.00-0.01-33.33%7025.00%
GM230120P000240002022-11-30 11:17AM EST24.000.030.000.000.00-500025.00%
GM230120P000250002022-12-01 11:01AM EST25.000.050.000.000.00-20025.00%
GM230120P000280002022-12-02 3:50PM EST28.000.100.000.00+0.01+11.11%41025.00%
GM230120P000300002022-12-02 3:18PM EST30.000.150.000.000.00-25025.00%
GM230120P000310002022-12-01 12:01PM EST31.000.180.000.000.00-22012.50%
GM230120P000320002022-12-02 1:59PM EST32.000.260.000.00+0.03+13.04%54012.50%
GM230120P000330002022-12-02 3:19PM EST33.000.330.000.00+0.02+6.45%36012.50%
GM230120P000340002022-12-02 3:10PM EST34.000.430.000.00+0.02+4.88%12012.50%
GM230120P000350002022-12-02 3:59PM EST35.000.550.000.00+0.02+3.77%76012.50%
GM230120P000360002022-12-02 3:19PM EST36.000.750.000.00+0.08+11.94%406.25%
GM230120P000370002022-12-02 3:59PM EST37.000.970.000.00+0.09+10.23%4206.25%
GM230120P000380002022-12-02 3:08PM EST38.001.270.000.00+0.14+12.39%17903.13%
GM230120P000390002022-12-02 3:55PM EST39.001.600.000.00+0.14+9.59%12101.56%
GM230120P000400002022-12-02 3:32PM EST40.002.060.000.00+0.22+11.96%32500.00%
GM230120P000410002022-12-02 2:52PM EST41.002.700.000.00+0.47+21.08%12500.00%
GM230120P000420002022-12-02 12:11PM EST42.003.100.000.00+0.26+9.15%2700.00%
GM230120P000430002022-12-02 12:12PM EST43.003.700.000.00+0.35+10.45%200.00%
GM230120P000440002022-12-01 10:19AM EST44.003.900.000.000.00-4700.00%
GM230120P000450002022-12-02 3:08PM EST45.005.520.000.00+0.72+15.00%300.00%
GM230120P000460002022-11-29 10:26AM EST46.006.550.000.000.00--00.00%
GM230120P000470002022-12-01 3:31PM EST47.006.630.000.000.00-1000.00%
GM230120P000480002022-12-01 2:56PM EST48.007.570.000.000.00-500.00%
GM230120P000490002022-12-01 11:34AM EST49.008.300.000.000.00--00.00%
GM230120P000500002022-12-02 2:28PM EST50.0010.390.000.00+1.74+20.12%1200.00%
GM230120P000525002022-10-26 12:19PM EST52.5014.4512.0512.250.00-17,05000.00%
GM230120P000550002022-12-02 2:17PM EST55.0015.350.000.00+1.60+11.64%100.00%
GM230120P000575002022-12-02 3:29PM EST57.5017.650.000.00+0.65+3.82%5,55000.00%
GM230120P000600002022-12-01 3:29PM EST60.0019.450.000.000.00-12200.00%
GM230120P000625002022-11-30 10:26AM EST62.5023.050.000.000.00-100.00%
GM230120P000650002022-10-18 9:14AM EST65.0030.3827.1027.500.00-12139.89%
GM230120P000675002022-09-08 2:51PM EST67.5027.1033.7034.100.00-1500226.59%
GM230120P000700002022-10-26 9:24AM EST70.0032.100.000.000.00-200.00%
GM230120P000725002022-11-23 10:26AM EST72.5032.650.000.000.00-500.00%
GM230120P000750002022-11-23 9:57AM EST75.0035.350.000.000.00-100.00%
GM230120P000800002022-08-30 8:52AM EST80.0040.5546.3547.050.00-13261.01%
GM230120P000850002022-03-04 10:25AM EST85.0042.2041.8542.600.00-1160.00%
GM230120P000900002022-11-30 3:07PM EST90.0049.900.000.000.00-200.00%
GM230120P000950002022-04-13 8:46AM EST95.0054.8056.3557.200.00-30182.47%