Singapore markets closed

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.85-0.58 (-1.45%)
As of 03:54PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240119C000200002022-12-01 2:52PM EST20.0021.9221.0021.300.00-550760.84%
GM240119C000250002022-12-01 2:52PM EST25.0017.7716.9017.100.00-594854.68%
GM240119C000280002022-11-28 11:19AM EST28.0014.7714.5014.950.00-12,20652.03%
GM240119C000300002022-12-02 10:00AM EST30.0013.4413.1513.35-0.96-6.67%23,58650.06%
GM240119C000330002022-12-01 9:30AM EST33.0012.0411.0511.250.00-21,19447.97%
GM240119C000350002022-12-02 9:38AM EST35.0010.109.8510.20-0.55-5.16%208,19047.94%
GM240119C000380002022-11-28 12:42PM EST38.008.128.108.350.00-11,10745.12%
GM240119C000400002022-12-02 10:22AM EST40.007.347.057.15-0.41-5.29%2530,98042.97%
GM240119C000430002022-12-01 11:41AM EST43.006.555.805.950.00-6105,60542.54%
GM240119C000450002022-12-02 1:35PM EST45.005.055.005.15-0.55-9.82%1222,46341.69%
GM240119C000470002022-11-28 3:21PM EST47.004.244.304.450.00-1012,20641.00%
GM240119C000500002022-12-02 2:10PM EST50.003.453.403.50-0.36-9.45%510,28239.81%
GM240119C000525002022-12-02 3:16PM EST52.502.832.792.86-0.37-11.56%851,59739.06%
GM240119C000550002022-12-02 3:12PM EST55.002.312.152.32-0.29-11.15%65,89238.38%
GM240119C000575002022-12-02 12:56PM EST57.501.801.771.88-0.47-20.70%11,40237.84%
GM240119C000600002022-12-02 3:25PM EST60.001.491.481.55-0.31-17.22%3811,10737.65%
GM240119C000625002022-12-01 10:51AM EST62.501.491.191.230.00-142,98437.05%
GM240119C000650002022-12-02 2:12PM EST65.000.980.961.01-0.17-14.78%48,63136.91%
GM240119C000675002022-12-02 2:13PM EST67.500.800.780.83-0.24-23.08%11,93536.80%
GM240119C000700002022-12-02 2:30PM EST70.000.650.600.68-0.18-21.69%74,17436.69%
GM240119C000725002022-11-16 3:55PM EST72.500.650.500.560.00-218036.62%
GM240119C000750002022-12-02 2:37PM EST75.000.440.400.49-0.04-8.33%32,97037.04%
GM240119C000800002022-11-29 1:04PM EST80.000.340.280.330.00-11,57736.82%
GM240119C000850002022-12-02 11:43AM EST85.000.250.220.36-0.06-19.35%170939.84%
GM240119C000900002022-12-01 9:47AM EST90.000.210.130.250.00-267939.55%
GM240119C000950002022-11-30 1:53PM EST95.000.160.130.170.00-42,40839.16%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240119P000200002022-11-30 3:44PM EST20.000.620.520.600.00-3175,10048.44%
GM240119P000250002022-12-02 2:57PM EST25.001.181.131.20+0.07+6.31%58,43143.73%
GM240119P000280002022-11-30 10:31AM EST28.001.741.671.79-0.06-3.33%13,85041.86%
GM240119P000300002022-12-01 1:45PM EST30.002.072.132.220.00-27,49640.19%
GM240119P000330002022-12-01 3:40PM EST33.002.882.943.050.00-539,94238.16%
GM240119P000350002022-12-02 1:36PM EST35.003.693.603.70+0.16+4.53%325,74336.79%
GM240119P000380002022-12-01 11:49AM EST38.004.604.754.950.00-113,31035.46%
GM240119P000400002022-12-02 3:16PM EST40.005.705.705.90+0.19+3.45%5927,06034.53%
GM240119P000430002022-12-02 3:16PM EST43.007.307.257.40+0.30+4.29%3010,68432.50%
GM240119P000450002022-12-02 12:02PM EST45.008.408.458.60+0.25+3.07%921,70131.57%
GM240119P000470002022-12-02 10:34AM EST47.009.709.709.95+0.30+3.19%163,23430.96%
GM240119P000500002022-12-02 1:13PM EST50.0011.9411.8012.00+0.89+8.05%1012,37829.05%
GM240119P000525002022-11-30 3:53PM EST52.5013.5013.7013.850.00-12,41627.20%
GM240119P000550002022-11-28 1:41PM EST55.0016.2015.6515.900.00-1591,90425.73%
GM240119P000575002022-11-17 12:59PM EST57.5019.7517.9018.100.00-176624.51%
GM240119P000600002022-12-02 2:31PM EST60.0020.4020.2520.55-0.16-0.78%283725.83%
GM240119P000625002022-09-26 11:33AM EST62.5027.5524.4524.800.00-1144.68%
GM240119P000650002022-12-02 2:31PM EST65.0025.4025.0525.45-1.44-5.37%21,51627.74%
GM240119P000675002022-09-23 1:38PM EST67.5032.5532.2032.700.00-12067.19%
GM240119P000700002022-10-04 8:33AM EST70.0035.5031.7532.400.00-50051.64%
GM240119P000725002022-09-27 11:10AM EST72.5038.0034.3534.750.00-1050.62%
GM240119P000750002022-07-11 8:44AM EST75.0043.300.000.000.00-1000.00%
GM240119P000800002022-10-05 8:54AM EST80.0045.6540.4041.250.00-12647.82%
GM240119P000850002022-07-05 10:44AM EST85.0053.9748.4549.100.00-5171.99%
GM240119P000900002022-11-14 9:43AM EST90.0049.5049.9050.900.00-51848.71%
GM240119P000950002022-10-10 9:12AM EST95.0063.380.000.000.00-2100.00%