Singapore markets close in 6 hours 49 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.68-0.39 (-1.18%)
At close: 04:00PM EST
32.69 +0.01 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240621C000150002023-12-01 12:58PM EST15.0017.6517.5518.150.00-51761.13%
GM240621C000190002023-10-25 2:10PM EST19.0010.709.709.950.00--00.00%
GM240621C000200002023-12-01 9:30AM EST20.0012.2013.0513.400.00-641054.44%
GM240621C000210002023-11-15 10:32AM EST21.008.2012.1512.450.00-543452.10%
GM240621C000220002023-11-30 11:00AM EST22.0010.6011.2511.550.00-268750.20%
GM240621C000230002023-11-30 3:45PM EST23.009.6510.3510.700.00-350152.05%
GM240621C000240002023-12-04 2:40PM EST24.0010.019.459.800.00-121949.39%
GM240621C000250002023-12-05 1:54PM EST25.008.998.608.85-0.30-3.23%761445.80%
GM240621C000260002023-12-04 10:43AM EST26.008.507.908.000.00-119843.77%
GM240621C000270002023-12-01 2:30PM EST27.006.927.107.200.00-221842.19%
GM240621C000280002023-12-04 1:38PM EST28.006.366.306.40-0.46-6.74%32,62240.33%
GM240621C000290002023-12-04 2:04PM EST29.005.805.555.70-0.16-2.68%4216,30639.38%
GM240621C000300002023-12-05 2:40PM EST30.005.104.905.00-0.20-3.77%133,54038.03%
GM240621C000310002023-12-05 11:28AM EST31.004.654.254.35-0.11-2.31%32,13536.84%
GM240621C000320002023-12-05 11:46AM EST32.003.903.703.80-0.13-3.23%8733,00236.30%
GM240621C000330002023-12-05 3:46PM EST33.003.203.153.25-0.20-5.88%53,54235.33%
GM240621C000340002023-12-05 2:55PM EST34.002.832.712.77-0.12-4.07%212,60134.60%
GM240621C000350002023-12-05 3:33PM EST35.002.352.292.35-0.14-5.62%585,35034.05%
GM240621C000360002023-12-04 11:29AM EST36.002.081.931.98-0.05-2.35%566133.57%
GM240621C000370002023-12-05 1:49PM EST37.001.711.611.66-0.07-3.93%6415,87733.15%
GM240621C000380002023-12-05 10:34AM EST38.001.501.331.38-0.01-0.66%1303,70132.78%
GM240621C000390002023-12-05 11:16AM EST39.001.331.101.14+0.03+2.31%322,56432.42%
GM240621C000400002023-12-05 3:34PM EST40.000.940.900.94-0.08-7.84%1,43341,12332.18%
GM240621C000420002023-12-05 9:30AM EST42.000.670.600.63-0.03-4.29%317,35031.76%
GM240621C000440002023-12-04 9:40AM EST44.000.400.400.430.00-404131.74%
GM240621C000450002023-12-05 1:21PM EST45.000.370.330.350.00-2015,63631.64%
GM240621C000470002023-12-05 1:28PM EST47.000.240.220.25+0.05+26.32%1603,71732.08%
GM240621C000500002023-12-05 12:14PM EST50.000.160.140.15+0.05+45.45%2608,65932.62%
GM240621C000550002023-12-05 3:04PM EST55.000.060.050.07-0.02-25.00%2071,66733.79%
GM240621C000600002023-12-04 12:36PM EST60.000.030.030.04-0.01-25.00%62,24735.55%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240621P000150002023-11-29 10:59AM EST15.000.100.000.110.00-627450.59%
GM240621P000190002023-12-05 11:26AM EST19.000.100.100.11-0.02-16.67%215641.02%
GM240621P000200002023-12-01 3:59PM EST20.000.150.130.150.00-345,28840.04%
GM240621P000210002023-11-30 12:15PM EST21.000.230.180.200.00-2277938.92%
GM240621P000220002023-12-04 10:15AM EST22.000.250.230.260.00-163337.74%
GM240621P000230002023-12-05 9:53AM EST23.000.290.300.33+0.01+3.57%19,03436.43%
GM240621P000240002023-12-05 1:55PM EST24.000.390.390.42+0.04+11.43%21,42035.30%
GM240621P000250002023-12-05 3:38PM EST25.000.510.500.53+0.04+8.51%139,62734.18%
GM240621P000260002023-12-05 10:09AM EST26.000.610.640.67+0.01+1.67%561,76033.15%
GM240621P000270002023-12-05 1:07PM EST27.000.800.800.84+0.07+9.59%15,60532.18%
GM240621P000280002023-12-05 1:07PM EST28.000.991.011.05+0.09+10.00%319,39331.32%
GM240621P000290002023-12-04 3:32PM EST29.001.171.251.290.00-427,74230.35%
GM240621P000300002023-12-05 3:52PM EST30.001.561.551.59+0.13+9.09%1,56127,00729.57%
GM240621P000310002023-12-05 2:36PM EST31.001.871.891.94+0.10+5.65%2,6052,38528.83%
GM240621P000320002023-12-05 3:02PM EST32.002.322.282.34+0.22+10.48%1,9478,98428.05%
GM240621P000330002023-12-05 1:26PM EST33.002.672.742.85+0.11+4.30%316,49127.83%
GM240621P000340002023-12-05 2:55PM EST34.003.173.253.35+0.17+5.67%11221726.92%
GM240621P000350002023-12-05 2:35PM EST35.003.753.803.95+0.10+2.74%2812,61926.44%
GM240621P000360002023-12-04 10:15AM EST36.004.274.454.550.00-6011925.32%
GM240621P000370002023-12-01 9:46AM EST37.005.855.155.250.00-15,44624.68%
GM240621P000380002023-11-10 3:21PM EST38.0011.195.856.000.00-1522723.98%
GM240621P000400002023-12-01 2:21PM EST40.007.757.507.650.00-42,43222.66%
GM240621P000420002023-11-09 3:06PM EST42.0015.259.209.500.00-1009322.66%
GM240621P000450002023-10-26 8:42AM EST45.0015.3515.4018.250.00-42884.30%
GM240621P000470002023-11-27 11:15AM EST47.0018.5514.2014.450.00-1628.17%
GM240621P000500002023-11-21 10:21AM EST50.0022.0016.5517.900.00-12744.04%
GM240621P000550002023-11-15 2:39PM EST55.0026.8521.9523.250.00-36035157.32%
GM240621P000600002023-11-29 2:00PM EST60.0028.4026.3528.100.00-6160.60%