Singapore markets open in 1 hour 46 minutes

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.08-0.02 (-0.04%)
At close: 04:00PM EDT
44.95 -0.13 (-0.29%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240621C000150002024-04-09 9:53AM EDT15.0029.7529.8530.900.00-511160.94%
GM240621C000190002024-04-12 3:19PM EDT19.0024.0026.0526.650.00-24126.76%
GM240621C000200002024-04-22 9:39AM EDT20.0022.3523.3526.450.00-10318180.22%
GM240621C000210002024-04-17 9:49AM EDT21.0022.1524.1024.500.00-7424109.18%
GM240621C000220002024-04-18 2:59PM EDT22.0020.3522.6524.250.00-10696114.84%
GM240621C000230002024-04-12 9:57AM EDT23.0020.0522.1522.850.00-3492111.82%
GM240621C000240002024-04-18 2:33PM EDT24.0018.3520.2522.300.00-122190.04%
GM240621C000250002024-04-23 9:55AM EDT25.0020.4219.3021.250.00-5051084.96%
GM240621C000260002024-04-18 12:48PM EDT26.0016.5518.2020.250.00-119875.78%
GM240621C000270002024-04-19 10:40AM EDT27.0015.9017.2020.300.00-1176100.20%
GM240621C000280002024-04-23 1:04PM EDT28.0017.7016.2019.250.00-301,63493.51%
GM240621C000290002024-04-22 1:52PM EDT29.0014.5415.8017.000.00-216,13673.73%
GM240621C000300002024-04-23 3:48PM EDT30.0015.6015.2015.750.00-1253,32672.56%
GM240621C000310002024-04-22 9:36AM EDT31.0011.8913.4014.400.00-1322,24064.45%
GM240621C000320002024-04-23 11:19AM EDT32.0013.4012.2515.700.00-95,97080.13%
GM240621C000330002024-04-23 11:14AM EDT33.0012.5511.2013.100.00-3224,19778.27%
GM240621C000340002024-04-24 11:16AM EDT34.0011.2310.7512.25-0.42-3.61%12,85855.23%
GM240621C000350002024-04-23 3:01PM EDT35.0010.709.3011.350.00-83,80973.54%
GM240621C000360002024-04-23 9:53AM EDT36.009.539.3010.500.00-310,57357.67%
GM240621C000370002024-04-24 1:32PM EDT37.008.458.358.70-0.24-2.76%2015,24747.85%
GM240621C000380002024-04-24 3:57PM EDT38.007.437.058.20-0.35-4.50%74,68754.37%
GM240621C000390002024-04-23 3:43PM EDT39.006.836.457.000.00-132,55245.22%
GM240621C000400002024-04-24 1:14PM EDT40.005.535.605.70-0.44-7.37%6840,61334.23%
GM240621C000410002024-04-24 2:49PM EDT41.004.754.705.25-0.30-5.94%63,75939.75%
GM240621C000420002024-04-24 2:39PM EDT42.004.003.905.25-0.20-4.76%118,94050.17%
GM240621C000430002024-04-24 2:38PM EDT43.003.203.203.30-0.30-8.57%1881,68229.71%
GM240621C000440002024-04-24 2:43PM EDT44.002.602.562.60-0.14-5.11%805,20828.20%
GM240621C000450002024-04-24 3:41PM EDT45.001.941.982.02-0.18-8.49%28914,49827.42%
GM240621C000460002024-04-24 3:35PM EDT46.001.511.501.53-0.13-7.93%4247,03426.78%
GM240621C000470002024-04-24 3:02PM EDT47.001.081.111.13-0.25-18.80%4955,08326.29%
GM240621C000480002024-04-24 3:39PM EDT48.000.790.790.82-0.20-20.20%704,32826.03%
GM240621C000500002024-04-24 3:36PM EDT50.000.380.390.40-0.09-19.15%42514,49325.54%
GM240621C000525002024-04-24 3:34PM EDT52.500.150.140.16-0.07-31.82%2229225.88%
GM240621C000550002024-04-23 3:58PM EDT55.000.090.060.070.00-1771,92426.95%
GM240621C000600002024-04-24 2:55PM EDT60.000.020.020.03-0.01-33.33%1772,92732.03%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240621P000150002024-01-29 12:59PM EDT15.000.040.000.110.00-15299122.66%
GM240621P000160002024-01-29 12:59PM EDT16.000.030.000.110.00--5115.63%
GM240621P000180002024-02-01 4:26PM EDT18.000.010.001.270.00-2,0021,985161.62%
GM240621P000190002024-03-25 10:55AM EDT19.000.010.000.130.00-9048399.80%
GM240621P000200002024-04-23 2:10PM EDT20.000.010.000.020.00-25,23775.00%
GM240621P000210002024-04-23 11:27AM EDT21.000.010.001.270.00-50787137.70%
GM240621P000220002024-04-24 12:33PM EDT22.000.020.001.27+0.01+100.00%2640130.47%
GM240621P000230002024-04-17 3:09PM EDT23.000.030.001.270.00-148,617123.63%
GM240621P000240002024-03-26 11:26AM EDT24.000.020.001.270.00-11922117.09%
GM240621P000250002024-04-23 11:29AM EDT25.000.020.000.220.00-58,59476.76%
GM240621P000260002024-04-12 3:03PM EDT26.000.050.001.270.00-6501,929104.69%
GM240621P000270002024-04-23 9:35AM EDT27.000.020.010.550.00-514,51481.15%
GM240621P000280002024-04-23 11:30AM EDT28.000.020.011.280.00-2517,46893.55%
GM240621P000290002024-04-18 2:42PM EDT29.000.080.010.070.00-18,36650.78%
GM240621P000300002024-04-24 3:37PM EDT30.000.030.030.040.00-1232,08047.27%
GM240621P000310002024-04-24 12:30PM EDT31.000.040.020.04-0.04-50.00%310,26943.75%
GM240621P000320002024-04-23 9:43AM EDT32.000.060.030.050.00-311,77541.99%
GM240621P000330002024-04-23 9:37AM EDT33.000.080.000.060.00-70211,24739.84%
GM240621P000340002024-04-23 9:30AM EDT34.000.120.050.070.00-36,52537.50%
GM240621P000350002024-04-23 2:49PM EDT35.000.080.070.090.00-38913,32435.74%
GM240621P000360002024-04-24 11:37AM EDT36.000.100.090.110.00-1112,37133.69%
GM240621P000370002024-04-24 3:17PM EDT37.000.120.120.14-0.02-14.29%27,50431.93%
GM240621P000380002024-04-24 12:38PM EDT38.000.190.160.180.00-223,28030.18%
GM240621P000390002024-04-24 3:32PM EDT39.000.240.220.25-0.01-4.00%264,98529.00%
GM240621P000400002024-04-24 3:12PM EDT40.000.340.310.34-0.02-5.56%1269,24127.64%
GM240621P000410002024-04-24 12:10PM EDT41.000.500.450.48+0.01+2.04%161,31226.76%
GM240621P000420002024-04-24 3:39PM EDT42.000.680.630.660.00-2,2615,19825.73%
GM240621P000430002024-04-24 3:33PM EDT43.000.920.900.92-0.08-8.00%2,3037,98525.05%
GM240621P000440002024-04-24 3:15PM EDT44.001.251.231.260.00-872,42924.46%
GM240621P000450002024-04-24 3:57PM EDT45.001.681.661.69+0.03+1.82%2061,80823.95%
GM240621P000460002024-04-24 3:00PM EDT46.002.272.172.21+0.04+1.79%10581723.44%
GM240621P000470002024-04-24 12:10PM EDT47.003.002.772.82+0.30+11.11%1325322.90%
GM240621P000480002024-04-24 11:45AM EDT48.003.753.453.55+0.40+11.94%1522.90%
GM240621P000500002024-04-23 12:51PM EDT50.004.875.055.900.00-2142136.43%
GM240621P000550002024-02-01 4:19PM EDT55.0016.1513.5014.950.00-40105.08%
GM240621P000600002024-04-04 9:52AM EDT60.0014.0014.2516.750.00-1056.40%