Singapore markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.63+0.29 (+0.74%)
At close: 04:00PM EST
39.60 -0.03 (-0.08%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240816C000180002024-01-22 11:21AM EST18.0018.1521.5521.750.00--559.96%
GM240816C000250002024-01-29 10:45AM EST25.0011.1014.0515.350.00-2856.79%
GM240816C000260002024-01-09 9:39AM EST26.0011.450.000.000.00--10.00%
GM240816C000270002024-01-19 12:49PM EST27.009.3811.7513.300.00-5548.29%
GM240816C000280002023-12-08 3:00PM EST28.007.750.000.000.00-200.00%
GM240816C000290002024-01-23 3:18PM EST29.007.8511.2011.650.00-120647.73%
GM240816C000300002024-02-16 12:46PM EST30.0010.009.7510.950.00-116348.76%
GM240816C000310002024-02-12 2:33PM EST31.009.648.809.750.00-13542.04%
GM240816C000320002024-02-21 3:59PM EST32.008.757.808.900.00-15640.53%
GM240816C000330002024-02-13 11:05AM EST33.006.827.958.750.00-111747.44%
GM240816C000340002024-02-22 3:30PM EST34.006.986.708.200.00-148048.39%
GM240816C000350002024-02-20 1:24PM EST35.005.956.007.550.00-118347.85%
GM240816C000360002024-02-22 10:11AM EST36.005.755.706.800.00-7668445.97%
GM240816C000370002024-02-21 2:31PM EST37.004.955.006.000.00-664243.43%
GM240816C000380002024-02-23 9:43AM EST38.004.454.404.50+0.15+3.49%2469834.00%
GM240816C000390002024-02-23 9:46AM EST39.003.913.803.95+0.29+8.01%91,03133.55%
GM240816C000400002024-02-23 3:01PM EST40.003.353.303.40+0.14+4.36%32,47332.72%
GM240816C000410002024-02-20 12:16PM EST41.002.482.842.880.00-6050031.79%
GM240816C000420002024-02-23 11:54AM EST42.002.562.412.46+0.28+12.28%230231.36%
GM240816C000430002024-02-23 11:57AM EST43.002.172.032.08+0.25+13.02%35930.92%
GM240816C000440002024-02-23 11:58AM EST44.001.831.681.75+0.22+13.66%2662630.57%
GM240816C000450002024-02-23 11:59AM EST45.001.531.401.46+0.32+26.45%1821630.21%
GM240816C000460002024-02-23 11:58AM EST46.001.271.151.21+0.03+2.42%162729.91%
GM240816C000470002024-01-31 11:52AM EST47.001.200.951.000.00-13629.66%
GM240816C000480002024-02-12 9:39AM EST48.000.860.790.83+0.12+16.22%114629.57%
GM240816C000500002024-02-23 11:58AM EST50.000.580.510.56+0.05+9.43%4512629.32%
GM240816C000550002024-02-23 10:55AM EST55.000.210.190.21-0.03-12.50%14229.35%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240816P000160002023-12-01 10:10AM EST16.000.090.000.150.00-1163.28%
GM240816P000170002024-01-29 11:47AM EST17.000.030.001.270.00-2512690.53%
GM240816P000180002024-01-30 3:45PM EST18.000.030.001.280.00-5025585.35%
GM240816P000190002024-01-30 11:56AM EST19.000.030.011.280.00-222580.57%
GM240816P000200002024-02-15 10:45AM EST20.000.040.011.290.00-159575.93%
GM240816P000210002024-01-25 3:44PM EST21.000.140.040.060.00-2011044.34%
GM240816P000220002024-01-30 1:49PM EST22.000.090.050.070.00--042.38%
GM240816P000230002024-02-23 3:11PM EST23.000.080.070.09-0.02-20.00%105441.11%
GM240816P000240002024-02-07 1:33PM EST24.000.130.090.110.00-105439.65%
GM240816P000250002023-12-26 1:46PM EST25.000.360.330.390.00-43748.10%
GM240816P000260002023-12-29 2:54PM EST26.000.430.400.520.00-52348.29%
GM240816P000270002024-02-01 3:54PM EST27.000.280.190.210.00-236835.84%
GM240816P000280002024-02-16 2:47PM EST28.000.320.240.260.00-1699034.67%
GM240816P000290002024-02-21 2:05PM EST29.000.370.300.320.00-19133.55%
GM240816P000300002024-02-23 11:27AM EST30.000.400.380.40-0.04-9.09%538832.57%
GM240816P000310002024-02-22 10:16AM EST31.000.520.480.500.00-124831.67%
GM240816P000320002024-02-22 1:01PM EST32.000.670.610.630.00-119030.93%
GM240816P000330002024-02-22 10:12AM EST33.000.810.750.780.00-421330.13%
GM240816P000340002024-02-22 11:39AM EST34.001.010.940.970.00-5750429.44%
GM240816P000350002024-02-23 12:58PM EST35.001.171.161.19-0.06-4.88%1949828.74%
GM240816P000360002024-02-23 12:33PM EST36.001.411.421.45-0.08-5.37%2735628.03%
GM240816P000370002024-02-23 2:37PM EST37.001.751.731.79-0.07-3.85%491,60327.71%
GM240816P000380002024-02-23 12:58PM EST38.002.082.092.15-0.15-6.73%232,16527.10%
GM240816P000390002024-02-23 11:02AM EST39.002.502.502.56-0.09-3.47%597426.49%
GM240816P000400002024-02-23 11:10AM EST40.002.942.963.05-0.21-6.67%910026.14%
GM240816P000410002024-02-20 11:39AM EST41.003.453.453.55-0.70-16.87%11,10625.37%
GM240816P000420002024-02-23 11:00AM EST42.004.003.054.80-0.25-5.88%1084331.10%
GM240816P000430002024-02-15 3:37PM EST43.005.254.654.750.00-15073724.15%
GM240816P000440002024-02-21 9:53AM EST44.005.355.355.550.00-21,36024.78%
GM240816P000450002024-02-21 3:28PM EST45.006.456.106.800.00-97999429.93%
GM240816P000460002024-02-21 2:29PM EST46.007.156.857.850.00-1,1151,11332.86%
GM240816P000500002024-01-05 10:20AM EST50.0013.6510.3511.350.00-5035.30%