Singapore markets open in 2 hours 50 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.05-1.05 (-2.99%)
At close: 04:00PM EDT
34.20 +0.15 (+0.44%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230915C000200002023-03-15 12:55PM EDT20.0014.6014.5514.900.00-3064.50%
GM230915C000220002023-03-22 12:01PM EDT22.0013.6012.7513.10-4.50-24.86%253560.16%
GM230915C000230002023-03-22 9:40AM EDT23.0012.9511.8512.10+0.05+0.39%35556.64%
GM230915C000240002023-03-22 9:54AM EDT24.0012.0511.1011.25+1.40+13.15%83556.06%
GM230915C000250002023-03-22 11:43AM EDT25.0011.0510.2510.40-0.30-2.64%25554.15%
GM230915C000260002023-03-22 11:29AM EDT26.0010.259.459.60+0.60+6.22%165252.83%
GM230915C000270002023-03-21 11:19AM EDT27.009.758.658.800.00-35651.22%
GM230915C000280002023-03-22 9:40AM EDT28.008.857.908.05+0.20+2.31%33250.00%
GM230915C000290002023-03-22 11:53AM EDT29.007.907.107.30-0.23-2.83%2049.44%
GM230915C000300002023-03-21 10:40AM EDT30.007.406.456.650.00-1011648.78%
GM230915C000310002023-03-22 12:07PM EDT31.006.455.806.00-0.24-3.59%178047.75%
GM230915C000320002023-03-22 12:07PM EDT32.005.805.205.35-0.20-3.33%73029846.36%
GM230915C000330002023-03-22 12:15PM EDT33.005.204.554.75-0.20-3.70%18825945.19%
GM230915C000340002023-03-22 11:47AM EDT34.004.654.104.20-0.20-4.12%9089744.21%
GM230915C000350002023-03-22 2:35PM EDT35.004.053.603.70-0.25-5.81%441,14643.38%
GM230915C000360002023-03-22 3:14PM EDT36.003.453.153.25-0.35-9.21%10042.73%
GM230915C000370002023-03-22 3:15PM EDT37.003.052.692.84-0.30-8.96%6655442.09%
GM230915C000380002023-03-22 1:54PM EDT38.002.752.332.46-0.16-5.50%381,11741.41%
GM230915C000390002023-03-22 11:22AM EDT39.002.502.052.17-0.03-1.19%254841.36%
GM230915C000400002023-03-22 3:21PM EDT40.001.991.741.82-0.13-6.13%2,0872,31040.26%
GM230915C000410002023-03-22 2:12PM EDT41.001.821.491.55-0.07-3.70%175039.72%
GM230915C000420002023-03-22 3:32PM EDT42.001.451.261.31-0.17-10.49%5,5251,01639.16%
GM230915C000430002023-03-21 3:21PM EDT43.001.361.061.120.00-23038.92%
GM230915C000440002023-03-22 3:55PM EDT44.000.920.890.96-0.28-23.33%1497038.77%
GM230915C000450002023-03-22 2:53PM EDT45.000.940.730.80-0.06-6.00%583,88038.31%
GM230915C000460002023-03-22 11:44AM EDT46.000.800.630.72+0.15+23.08%530138.84%
GM230915C000470002023-03-22 2:58PM EDT47.000.650.530.57+0.09+16.07%21037.92%
GM230915C000480002023-03-20 12:39PM EDT48.000.470.440.510.00-819538.38%
GM230915C000500002023-03-22 2:12PM EDT50.000.410.310.360.00-13,23438.04%
GM230915C000550002023-03-22 11:16AM EDT55.000.190.100.20+0.01+5.56%21,16839.60%
GM230915C000600002023-03-17 2:01PM EDT60.000.070.030.110.00-20076840.72%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230915P000200002023-03-20 12:20PM EDT20.000.360.260.370.00-1113152.73%
GM230915P000220002023-03-21 1:48PM EDT22.000.390.440.490.00-7050.39%
GM230915P000230002023-03-17 9:49AM EDT23.000.630.550.590.00-17048.93%
GM230915P000240002023-03-22 12:58PM EDT24.000.650.660.71-0.09-12.16%1047.61%
GM230915P000250002023-03-22 10:22AM EDT25.000.730.810.86-0.22-23.16%22,86846.53%
GM230915P000260002023-03-22 3:55PM EDT26.001.000.971.05-0.06-5.66%6351745.80%
GM230915P000270002023-03-22 3:52PM EDT27.001.171.161.22-0.17-12.69%510,68844.29%
GM230915P000280002023-03-17 12:59PM EDT28.001.701.381.470.00-6043.60%
GM230915P000290002023-03-20 9:57AM EDT29.001.861.631.700.00-290742.24%
GM230915P000300002023-03-22 3:56PM EDT30.001.951.941.99+0.20+11.43%824,73941.28%
GM230915P000310002023-03-22 12:52PM EDT31.002.102.232.32+0.05+2.44%161,27140.38%
GM230915P000320002023-03-22 3:24PM EDT32.002.402.632.69+0.09+3.90%103039.53%
GM230915P000330002023-03-22 3:44PM EDT33.003.002.983.10+0.31+11.52%965,43538.67%
GM230915P000340002023-03-22 3:21PM EDT34.003.153.453.55+0.10+3.28%1802,85937.84%
GM230915P000350002023-03-22 3:21PM EDT35.003.603.954.05+0.05+1.41%78037.07%
GM230915P000360002023-03-22 3:31PM EDT36.004.154.454.60+0.05+1.22%2011,21036.40%
GM230915P000370002023-03-22 3:31PM EDT37.004.705.055.15+0.10+2.17%1112,41335.25%
GM230915P000380002023-03-22 3:20PM EDT38.005.305.655.80+0.20+3.92%43034.74%
GM230915P000390002023-03-22 3:38PM EDT39.006.086.356.45+0.33+5.74%436033.77%
GM230915P000400002023-03-22 12:46PM EDT40.006.607.057.15+0.15+2.33%7581,41532.86%
GM230915P000410002023-03-22 2:16PM EDT41.007.307.708.05-0.10-1.35%6834734.08%
GM230915P000420002023-03-21 9:36AM EDT42.008.058.558.750.00-3856332.23%
GM230915P000430002023-03-17 2:55PM EDT43.0010.109.309.600.00-37532.01%
GM230915P000440002023-03-10 11:00AM EDT44.007.9510.1510.450.00-39931.35%
GM230915P000450002023-03-21 3:24PM EDT45.0010.3811.1011.250.00-1028.96%
GM230915P000460002023-02-24 10:42AM EDT46.008.1512.0012.150.00-3027.83%
GM230915P000470002023-02-23 12:17PM EDT47.008.7612.9013.150.00-17629.35%
GM230915P000480002023-03-01 12:09PM EDT48.009.6513.8514.100.00-45929.05%
GM230915P000500002023-03-01 12:08PM EDT50.0011.3515.8016.050.00-13029.49%
GM230915P000600002023-02-22 3:38PM EDT60.0019.1925.7526.200.00-2347.02%