Singapore markets close in 5 hours 9 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.43-0.04 (-0.10%)
At close: 04:00PM EST
40.35 -0.08 (-0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230616C000180002022-11-28 12:59PM EST18.0021.9022.8023.200.00-18179.20%
GM230616C000200002022-11-18 1:10PM EST20.0019.8620.9021.300.00-812673.29%
GM230616C000210002022-11-28 12:52PM EST21.0019.1020.0020.350.00-129671.05%
GM230616C000220002022-12-01 9:40AM EST22.0019.7519.0019.45+1.10+5.90%78968.12%
GM230616C000230002022-11-28 11:42AM EST23.0017.4018.1018.550.00-2412566.41%
GM230616C000250002022-11-17 2:15PM EST25.0016.0516.3016.700.00-196262.06%
GM230616C000260002022-11-17 1:29PM EST26.0014.2515.4015.700.00-52159.08%
GM230616C000270002022-11-15 1:44PM EST27.0014.8514.4515.050.00-32158.69%
GM230616C000280002022-11-23 10:43AM EST28.0013.4513.7014.050.00-721856.84%
GM230616C000290002022-11-14 10:21AM EST29.0013.3012.8013.350.00-54255.91%
GM230616C000300002022-11-25 11:42AM EST30.0012.0512.1012.300.00-247153.78%
GM230616C000310002022-11-18 3:39PM EST31.0011.0511.2011.700.00-21153.13%
GM230616C000320002022-11-29 10:42AM EST32.0010.1710.5010.900.00-22052.22%
GM230616C000330002022-11-28 12:51PM EST33.009.059.659.950.00-256051.09%
GM230616C000340002022-11-30 12:41PM EST34.008.208.959.200.00-61449.76%
GM230616C000350002022-11-17 12:20PM EST35.007.998.308.550.00-241,60549.26%
GM230616C000360002022-12-01 10:59AM EST36.008.047.557.80+0.91+12.76%53147.53%
GM230616C000370002022-11-28 2:18PM EST37.006.456.907.150.00-53,40446.58%
GM230616C000380002022-12-01 1:24PM EST38.006.556.356.60+0.32+5.14%124246.31%
GM230616C000390002022-11-25 11:58AM EST39.005.835.705.950.00-38744.90%
GM230616C000400002022-12-01 3:45PM EST40.005.455.155.35+0.27+5.21%96,91443.73%
GM230616C000410002022-11-30 12:07PM EST41.004.304.704.800.00-562042.74%
GM230616C000420002022-12-01 11:06AM EST42.004.554.154.35+0.30+7.06%994,07842.36%
GM230616C000430002022-12-01 3:52PM EST43.003.903.703.90+0.20+5.41%401,00641.74%
GM230616C000440002022-11-30 1:23PM EST44.002.983.353.450.00-691,33040.87%
GM230616C000450002022-12-01 3:54PM EST45.003.053.003.10+0.05+1.67%6186,46640.60%
GM230616C000460002022-12-01 9:31AM EST46.002.902.642.81+0.23+8.61%149640.63%
GM230616C000470002022-12-01 1:30PM EST47.002.502.332.42+0.14+5.93%20611,43739.53%
GM230616C000480002022-12-01 3:45PM EST48.002.092.022.12+0.07+3.47%22,12538.99%
GM230616C000500002022-12-01 3:58PM EST50.001.611.581.71+0.02+1.26%2686,84439.05%
GM230616C000550002022-12-01 3:54PM EST55.000.800.780.83+0.07+9.59%1282,63137.13%
GM230616C000600002022-12-01 3:59PM EST60.000.410.370.41+0.02+5.13%951,72836.52%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230616P000180002022-11-28 12:44PM EST18.000.160.080.180.00-2419758.40%
GM230616P000200002022-11-14 10:10AM EST20.000.340.150.250.00-1051055.76%
GM230616P000210002022-12-01 12:01PM EST21.000.220.200.29-0.24-52.17%317054.49%
GM230616P000220002022-12-01 12:02PM EST22.000.290.250.34-0.14-32.56%259553.22%
GM230616P000230002022-11-30 12:07PM EST23.000.420.300.400.00-162,15651.81%
GM230616P000240002022-12-01 12:02PM EST24.000.390.380.43-0.05-11.36%228950.24%
GM230616P000250002022-11-29 11:03AM EST25.000.610.460.500.00-113,26949.61%
GM230616P000260002022-11-29 11:09AM EST26.000.710.550.590.00-1040448.49%
GM230616P000270002022-12-01 9:33AM EST27.000.590.630.69-0.12-16.90%114147.31%
GM230616P000280002022-11-30 12:05PM EST28.000.930.770.810.00-12,89446.34%
GM230616P000290002022-12-01 2:51PM EST29.000.910.871.00-0.23-20.18%153946.24%
GM230616P000300002022-12-01 3:56PM EST30.001.081.051.12-0.06-5.26%162,60744.68%
GM230616P000310002022-11-29 2:49PM EST31.001.471.231.270.00-4410843.41%
GM230616P000320002022-12-01 12:11PM EST32.001.431.381.47-0.11-7.14%723642.55%
GM230616P000330002022-12-01 9:30AM EST33.001.651.591.68-0.26-13.61%12,24541.58%
GM230616P000340002022-11-30 11:47AM EST34.002.171.881.920.00-2034140.67%
GM230616P000350002022-12-01 11:59AM EST35.002.132.092.26-0.14-6.17%5429,41140.56%
GM230616P000360002022-11-29 11:12AM EST36.002.862.382.490.00-651939.04%
GM230616P000370002022-12-01 11:09AM EST37.002.722.772.86-0.43-13.65%126,87838.60%
GM230616P000380002022-11-30 3:20PM EST38.003.303.103.200.00-133,74337.61%
GM230616P000390002022-12-01 12:25PM EST39.003.503.503.60-0.25-6.67%547536.87%
GM230616P000400002022-12-01 3:59PM EST40.003.953.954.00-0.30-7.06%57,16335.84%
GM230616P000410002022-12-01 10:33AM EST41.004.384.404.50-0.27-5.81%1548335.38%
GM230616P000420002022-11-30 3:27PM EST42.004.704.905.00-0.45-8.74%985234.62%
GM230616P000430002022-12-01 10:38AM EST43.005.455.455.55-0.20-3.54%529933.96%
GM230616P000440002022-12-01 1:11PM EST44.005.956.006.10-1.05-15.00%3915333.00%
GM230616P000450002022-12-01 9:31AM EST45.006.546.606.90-1.11-14.51%1045633.91%
GM230616P000460002022-11-30 3:44PM EST46.007.557.307.400.00-44531.84%
GM230616P000470002022-11-28 12:53PM EST47.008.907.958.100.00-841831.23%
GM230616P000480002022-12-01 12:13PM EST48.008.608.658.80-0.50-5.49%12430.26%
GM230616P000500002022-11-25 10:22AM EST50.0010.6710.2010.500.00-1177330.62%
GM230616P000550002022-11-16 3:40PM EST55.0016.6014.5014.950.00-413830.01%
GM230616P000600002022-11-04 8:39AM EST60.0020.4319.4019.750.00-5530.86%