Singapore markets open in 2 hours 52 minutes

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.37-0.07 (-0.16%)
At close: 04:00PM EDT
42.34 -0.03 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240517C000200002024-04-18 10:22AM EDT20.0022.5520.2024.700.00-1523135.16%
GM240517C000210002024-04-15 3:03PM EDT21.0021.7019.1022.95+21.70--12252.73%
GM240517C000240002024-04-12 3:32PM EDT24.0019.0016.6019.700.00-36201.86%
GM240517C000250002024-04-18 3:00PM EDT25.0017.3016.3519.50+17.30--35146.68%
GM240517C000260002024-04-19 3:50PM EDT26.0016.4014.6517.55-2.00-10.87%112172.56%
GM240517C000270002024-01-26 1:01PM EDT27.008.9512.5013.200.00-150.00%
GM240517C000280002024-04-11 1:20PM EDT28.0015.9512.1515.800.00-23163.53%
GM240517C000290002024-03-26 1:17PM EDT29.0015.9611.5014.300.00-24131.93%
GM240517C000300002024-04-19 11:36AM EDT30.0012.6110.9014.80+0.14+1.12%262100.68%
GM240517C000310002024-04-19 11:21AM EDT31.0011.6710.8512.90-0.03-0.26%126894.63%
GM240517C000320002024-04-16 3:59PM EDT32.0010.858.4511.600.00-972117.87%
GM240517C000330002024-04-18 3:00PM EDT33.009.408.5510.700.00-821366.31%
GM240517C000340002024-04-17 9:49AM EDT34.009.257.559.650.00-5911958.59%
GM240517C000350002024-04-17 2:49PM EDT35.007.855.908.700.00-375295.21%
GM240517C000360002024-04-16 9:36AM EDT36.006.866.606.700.00-184151.47%
GM240517C000370002024-04-19 1:21PM EDT37.005.825.505.80-0.05-0.85%4433349.22%
GM240517C000380002024-04-19 1:39PM EDT38.004.954.054.90+0.30+6.45%260645.90%
GM240517C000390002024-04-19 2:36PM EDT39.003.953.254.05-0.01-0.25%82,73443.31%
GM240517C000400002024-04-19 3:48PM EDT40.003.253.203.300.00-412,97442.14%
GM240517C000410002024-04-19 3:47PM EDT41.002.562.552.61+0.19+8.02%3902,41340.82%
GM240517C000420002024-04-19 3:53PM EDT42.001.941.961.98-0.01-0.51%2548,81839.11%
GM240517C000430002024-04-19 3:52PM EDT43.001.441.461.49+0.05+3.60%2,0422,39938.62%
GM240517C000440002024-04-19 3:46PM EDT44.001.051.051.09-0.05-4.55%4375,43638.18%
GM240517C000450002024-04-19 3:57PM EDT45.000.750.740.76+0.01+1.35%1,35410,35737.45%
GM240517C000460002024-04-19 3:51PM EDT46.000.510.500.52+0.02+4.08%5,85420,61837.06%
GM240517C000470002024-04-19 3:40PM EDT47.000.320.320.35-0.04-11.11%1363,34336.91%
GM240517C000480002024-04-19 3:04PM EDT48.000.210.210.23-0.01-4.55%231,07336.82%
GM240517C000490002024-04-19 11:19AM EDT49.000.180.130.15+0.01+5.88%11,08536.91%
GM240517C000500002024-04-19 3:32PM EDT50.000.100.080.100.00-1,00110,41737.31%
GM240517C000525002024-04-17 1:30PM EDT52.500.060.030.050.00-56440.43%
GM240517C000550002024-04-18 3:51PM EDT55.000.030.010.030.00-601,13744.14%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240517P000200002024-01-22 12:57PM EDT20.000.030.010.020.00-204111109.38%
GM240517P000210002024-01-22 12:10PM EDT21.000.050.010.020.00-200250101.56%
GM240517P000220002024-01-30 12:44PM EDT22.000.020.000.020.00-428490.63%
GM240517P000230002024-01-29 3:33PM EDT23.000.100.010.030.00-20030092.97%
GM240517P000240002024-01-30 12:42PM EDT24.000.050.010.160.00-201345106.25%
GM240517P000250002024-02-13 12:36PM EDT25.000.070.010.040.00-110183.59%
GM240517P000260002024-03-07 4:02PM EDT26.000.030.000.110.00-607386.72%
GM240517P000270002024-04-08 1:59PM EDT27.000.030.000.110.00-23480.86%
GM240517P000280002024-04-01 1:10PM EDT28.000.010.010.120.00-565876.95%
GM240517P000290002024-04-11 10:34AM EDT29.000.020.010.040.00-611061.72%
GM240517P000300002024-04-19 1:18PM EDT30.000.030.020.04-0.01-25.00%1017658.59%
GM240517P000310002024-04-17 11:49AM EDT31.000.050.030.040.00-16654.69%
GM240517P000320002024-03-22 3:42PM EDT32.000.060.040.050.00-423151.95%
GM240517P000330002024-04-15 3:11PM EDT33.000.070.050.070.00-1,8003,14950.59%
GM240517P000340002024-04-17 3:23PM EDT34.000.090.070.090.00-51,37747.66%
GM240517P000350002024-04-19 3:36PM EDT35.000.110.090.11-0.03-21.43%278744.14%
GM240517P000360002024-04-19 2:17PM EDT36.000.150.130.15-0.03-16.67%121,72741.70%
GM240517P000370002024-04-19 3:51PM EDT37.000.220.200.22-0.02-8.33%1318,92140.04%
GM240517P000380002024-04-19 2:29PM EDT38.000.350.300.33-0.02-5.41%2013,74538.72%
GM240517P000390002024-04-19 3:51PM EDT39.000.490.470.49-0.01-2.00%7656,86637.60%
GM240517P000400002024-04-19 3:34PM EDT40.000.720.710.74-0.09-11.11%3759,93337.26%
GM240517P000410002024-04-19 3:42PM EDT41.001.071.021.05-0.01-0.93%892,37436.38%
GM240517P000420002024-04-19 3:47PM EDT42.001.461.421.46-0.03-2.01%1,4393,00035.79%
GM240517P000430002024-04-19 3:38PM EDT43.001.971.931.96-0.06-2.96%9643,15835.11%
GM240517P000440002024-04-19 3:46PM EDT44.002.552.512.56+0.02+0.79%3043,91234.52%
GM240517P000450002024-04-19 3:47PM EDT45.003.253.153.30+0.16+5.18%903,25935.16%
GM240517P000460002024-04-19 12:33PM EDT46.003.953.004.10+0.05+1.28%91,56835.60%
GM240517P000470002024-04-19 2:29PM EDT47.005.004.804.950.00-521735.84%
GM240517P000480002024-04-17 12:11PM EDT48.005.655.456.850.00-3018767.48%
GM240517P000490002024-04-19 9:41AM EDT49.006.406.206.95-0.05-0.78%11745.02%
GM240517P000500002024-04-10 10:55AM EDT50.005.856.258.950.00-72980.96%
GM240517P000525002024-04-19 2:58PM EDT52.5010.238.4012.00+10.23-310108.01%
GM240517P000550002024-04-18 3:53PM EDT55.0012.5510.1513.000.00-7070.61%