Singapore markets closed

General Motors Company (GM)

NYSE - Nasdaq Real-time 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: 06:24PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240719C000250002024-04-08 10:12AM EDT25.0019.7517.2517.750.00-11558.01%
GM240719C000270002024-04-15 3:46PM EDT27.0015.6015.6016.75-0.30-1.89%6477.83%
GM240719C000280002024-04-19 12:26PM EDT28.0014.8013.8016.40-2.70-15.43%14570.80%
GM240719C000300002024-04-18 12:17PM EDT30.0012.9711.4014.150.00-157152.10%
GM240719C000310002024-04-02 11:21AM EDT31.0014.5510.7512.900.00-6774.80%
GM240719C000320002024-04-17 12:23PM EDT32.0011.009.9010.950.00-1949.27%
GM240719C000330002024-04-17 9:58AM EDT33.0010.659.0010.800.00-15062.89%
GM240719C000340002024-04-19 3:59PM EDT34.009.008.609.05-0.25-2.70%37443.53%
GM240719C000350002024-04-19 10:15AM EDT35.008.457.108.15+0.10+1.20%134041.50%
GM240719C000360002024-04-19 3:59PM EDT36.007.256.207.85-0.50-6.45%36049.37%
GM240719C000370002024-04-19 9:43AM EDT37.006.705.306.45-0.62-8.47%513838.36%
GM240719C000380002024-04-19 2:51PM EDT38.005.505.055.65-0.35-5.98%813336.94%
GM240719C000390002024-04-18 11:28AM EDT39.005.004.804.90-0.12-2.34%179235.77%
GM240719C000400002024-04-19 2:27PM EDT40.004.154.154.25+0.04+0.97%31,06035.35%
GM240719C000410002024-04-19 1:34PM EDT41.003.653.503.60+0.20+5.80%5769034.33%
GM240719C000420002024-04-19 3:58PM EDT42.003.002.963.00+0.08+2.74%3250133.30%
GM240719C000430002024-04-19 3:59PM EDT43.002.502.462.49+0.17+7.30%4557832.72%
GM240719C000440002024-04-19 11:52AM EDT44.002.162.012.04+0.14+6.93%3992532.17%
GM240719C000450002024-04-19 3:15PM EDT45.001.601.621.65+0.01+0.63%1,17973731.69%
GM240719C000460002024-04-18 1:22PM EDT46.001.271.301.330.00-2101,10331.40%
GM240719C000470002024-04-19 3:51PM EDT47.001.041.021.06-0.10-8.77%2652431.15%
GM240719C000480002024-04-19 3:57PM EDT48.000.820.800.84+0.02+2.50%559931.01%
GM240719C000490002024-04-19 10:29AM EDT49.000.780.610.68+0.11+16.42%845631.20%
GM240719C000500002024-04-19 2:33PM EDT50.000.500.480.510.00-1,21211,13730.66%
GM240719C000525002024-04-15 1:45PM EDT52.500.360.240.270.00-15330.66%
GM240719C000550002024-04-10 9:41AM EDT55.000.310.130.160.00-1010831.64%
GM240719C000600002024-04-19 3:21PM EDT60.000.070.060.07-0.02-22.22%423434.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240719P000200002024-01-29 12:57PM EDT20.000.120.010.050.00--1564.06%
GM240719P000230002024-02-13 11:19AM EDT23.000.090.030.060.00-31855.86%
GM240719P000250002024-04-12 1:18PM EDT25.000.030.030.060.00-1613550.98%
GM240719P000260002024-02-09 10:36AM EDT26.000.140.090.110.00-636751.76%
GM240719P000270002024-04-04 10:34AM EDT27.000.030.050.080.00-78746.48%
GM240719P000280002024-04-03 10:05AM EDT28.000.060.060.090.00-1444.14%
GM240719P000290002024-03-20 3:02PM EDT29.000.100.080.110.00-3742.38%
GM240719P000300002024-04-19 3:52PM EDT30.000.120.100.13-0.01-7.69%417040.33%
GM240719P000310002024-03-28 2:18PM EDT31.000.090.140.160.00-5938.67%
GM240719P000320002024-04-19 9:30AM EDT32.000.200.170.19+0.02+11.11%92,57936.82%
GM240719P000330002024-04-18 3:12PM EDT33.000.250.220.240.00-17935.45%
GM240719P000340002024-04-18 11:51AM EDT34.000.300.290.310.00-116434.28%
GM240719P000350002024-04-18 1:53PM EDT35.000.440.380.420.00-11,73333.69%
GM240719P000360002024-04-18 2:52PM EDT36.000.540.490.520.00-467632.28%
GM240719P000370002024-04-18 1:52PM EDT37.000.730.650.680.00-2862,08031.54%
GM240719P000380002024-04-18 1:44PM EDT38.000.820.850.88-0.11-11.83%848730.81%
GM240719P000390002024-04-19 9:56AM EDT39.001.021.091.13-0.07-6.42%556830.18%
GM240719P000400002024-04-19 11:08AM EDT40.001.461.401.43+0.07+5.04%781,73929.54%
GM240719P000410002024-04-18 2:48PM EDT41.001.871.771.790.00-51,28828.93%
GM240719P000420002024-04-19 2:02PM EDT42.002.242.192.23-0.06-2.61%544128.57%
GM240719P000430002024-04-19 3:14PM EDT43.002.782.682.72-0.07-2.46%1858628.00%
GM240719P000440002024-04-18 1:32PM EDT44.003.153.203.30-0.25-7.35%259227.76%
GM240719P000450002024-04-17 3:10PM EDT45.003.953.603.950.00-12,50427.59%
GM240719P000460002024-04-18 9:40AM EDT46.004.553.805.450.00-3350637.65%
GM240719P000470002024-04-16 9:30AM EDT47.005.304.355.900.00-140234.06%
GM240719P000480002024-04-02 11:52AM EDT48.004.255.106.850.00-121236.57%
GM240719P000500002024-04-03 10:04AM EDT50.005.806.808.500.00-21321337.01%