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
38.44 +0.24 (+0.63%)
Pre-market: 05:22AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230317C000180002022-11-30 1:30PM EST18.0021.650.000.000.00-100.00%
GM230317C000200002022-12-05 11:11AM EST20.0019.760.000.000.00-100.00%
GM230317C000210002022-09-14 9:54AM EST21.0020.0512.6012.950.00-180.00%
GM230317C000220002022-11-29 2:00PM EST22.0018.150.000.000.00-400.00%
GM230317C000230002022-11-30 9:48AM EST23.0016.990.000.000.00-300.00%
GM230317C000240002022-11-10 9:55AM EST24.0015.9514.4514.800.00-72366.21%
GM230317C000250002022-12-07 12:30PM EST25.0013.800.000.000.00-600.00%
GM230317C000260002022-12-07 9:57AM EST26.0012.550.000.000.00-400.00%
GM230317C000270002022-10-25 11:51AM EST27.0011.2913.5013.850.00-12199.85%
GM230317C000280002022-11-23 11:09AM EST28.0012.700.000.000.00-300.00%
GM230317C000290002022-12-06 3:31PM EST29.009.750.000.000.00-500.00%
GM230317C000300002022-12-07 9:32AM EST30.008.900.000.000.00-200.00%
GM230317C000310002022-12-07 1:29PM EST31.008.230.000.000.00-100.00%
GM230317C000320002022-12-06 3:24PM EST32.007.250.000.000.00-16800.00%
GM230317C000330002022-12-05 1:20PM EST33.007.600.000.000.00-100.00%
GM230317C000340002022-12-06 3:55PM EST34.005.920.000.000.00-100.00%
GM230317C000350002022-12-06 12:54PM EST35.005.100.000.000.00-1100.00%
GM230317C000360002022-12-07 12:00PM EST36.004.730.000.000.00-1500.00%
GM230317C000370002022-12-08 3:16PM EST37.004.010.000.000.00-4000.00%
GM230317C000380002022-12-08 2:35PM EST38.003.390.000.000.00-500.00%
GM230317C000390002022-12-08 12:38PM EST39.002.860.000.000.00-3401.56%
GM230317C000400002022-12-08 2:30PM EST40.002.440.000.000.00-54203.13%
GM230317C000410002022-12-07 3:44PM EST41.002.030.000.000.00-1403.13%
GM230317C000420002022-12-08 2:28PM EST42.001.720.000.000.00-1606.25%
GM230317C000430002022-12-08 2:36PM EST43.001.380.000.000.00-5106.25%
GM230317C000440002022-12-08 3:02PM EST44.001.150.000.000.00-4106.25%
GM230317C000450002022-12-08 3:52PM EST45.000.970.000.000.00-7806.25%
GM230317C000460002022-12-08 3:34PM EST46.000.770.000.000.00-106.25%
GM230317C000470002022-12-08 3:43PM EST47.000.630.000.000.00-1012.50%
GM230317C000480002022-12-08 9:30AM EST48.000.490.000.000.00-1012.50%
GM230317C000490002022-12-07 11:41AM EST49.000.440.000.000.00-1012.50%
GM230317C000500002022-12-08 2:40PM EST50.000.310.000.000.00-1,513012.50%
GM230317C000550002022-12-07 11:27AM EST55.000.110.000.000.00-7012.50%
GM230317C000600002022-12-08 1:27PM EST60.000.070.000.000.00-6025.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230317P000180002022-12-08 9:30AM EST18.000.070.000.000.00-1025.00%
GM230317P000200002022-12-08 11:24AM EST20.000.040.000.000.00-2025.00%
GM230317P000210002022-12-08 12:32PM EST21.000.070.000.000.00-4025.00%
GM230317P000220002022-12-07 3:37PM EST22.000.130.000.000.00-7025.00%
GM230317P000230002022-11-30 1:02PM EST23.000.160.000.000.00-11025.00%
GM230317P000240002022-12-07 3:37PM EST24.000.190.000.000.00-7025.00%
GM230317P000250002022-12-07 10:16AM EST25.000.250.000.000.00-10025.00%
GM230317P000260002022-12-07 12:21PM EST26.000.290.000.000.00-1012.50%
GM230317P000270002022-12-08 2:05PM EST27.000.340.000.000.00-136012.50%
GM230317P000280002022-12-08 3:14PM EST28.000.430.000.000.00-9012.50%
GM230317P000290002022-12-08 10:58AM EST29.000.520.000.000.00-17012.50%
GM230317P000300002022-12-08 2:27PM EST30.000.650.000.000.00-131012.50%
GM230317P000310002022-12-08 2:30PM EST31.000.820.000.000.00-289012.50%
GM230317P000320002022-12-08 11:49AM EST32.001.000.000.000.00-5306.25%
GM230317P000330002022-12-08 2:01PM EST33.001.210.000.000.00-3506.25%
GM230317P000340002022-12-08 3:30PM EST34.001.470.000.000.00-1806.25%
GM230317P000350002022-12-08 2:27PM EST35.001.760.000.000.00-8103.13%
GM230317P000360002022-12-08 2:06PM EST36.002.140.000.000.00-2003.13%
GM230317P000370002022-12-08 3:41PM EST37.002.470.000.000.00-1101.56%
GM230317P000380002022-12-08 3:47PM EST38.002.890.000.000.00-29100.39%
GM230317P000390002022-12-08 10:54AM EST39.003.400.000.000.00-50100.00%
GM230317P000400002022-12-08 3:38PM EST40.003.950.000.000.00-26500.00%
GM230317P000410002022-12-06 9:30AM EST41.004.070.000.000.00-500.00%
GM230317P000420002022-12-08 2:08PM EST42.005.400.000.000.00-300.00%
GM230317P000430002022-12-08 1:25PM EST43.005.900.000.000.00-2600.00%
GM230317P000440002022-12-07 2:05PM EST44.006.950.000.000.00-100.00%
GM230317P000450002022-12-08 3:03PM EST45.007.400.000.000.00-500.00%
GM230317P000460002022-12-01 1:05PM EST46.006.300.000.000.00-1300.00%
GM230317P000470002022-12-05 1:18PM EST47.008.200.000.000.00-100.00%
GM230317P000480002022-11-01 2:03PM EST48.009.457.858.200.00-2420.00%
GM230317P000490002022-11-07 3:29PM EST49.0010.2510.9011.300.00-11439.84%
GM230317P000500002022-12-08 3:55PM EST50.0011.910.000.000.00-800.00%
GM230317P000550002022-12-05 10:35AM EST55.0015.700.000.000.00-100.00%
GM230317P000600002022-09-20 8:35AM EST60.0019.8525.9026.200.00-10123.39%