Singapore markets closed

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.92-0.19 (-0.42%)
At close: 04:00PM EDT
44.96 +0.04 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240920C000150002024-02-08 2:38PM EDT15.0023.8023.5525.700.00-400.00%
GM240920C000200002024-02-15 1:50PM EDT20.0019.1519.2023.150.00-41600.00%
GM240920C000230002024-04-24 2:31PM EDT23.0022.1022.0522.850.00-11,06981.84%
GM240920C000240002024-05-14 10:00AM EDT24.0021.9520.1021.550.00--180.91%
GM240920C000250002024-04-22 9:39AM EDT25.0017.7019.8022.300.00-102,28490.48%
GM240920C000260002024-05-14 10:16AM EDT26.0019.7519.1020.100.00--173.78%
GM240920C000270002024-05-14 10:05AM EDT27.0018.9017.1520.100.00--770.36%
GM240920C000280002024-05-16 11:39AM EDT28.0018.2016.9518.300.00-11,17466.31%
GM240920C000290002024-05-14 10:15AM EDT29.0016.8514.3016.350.00-4754.69%
GM240920C000300002024-05-16 3:51PM EDT30.0016.4015.2016.650.00-364,65265.43%
GM240920C000310002024-05-17 1:24PM EDT31.0015.2813.2514.650.00-36655.52%
GM240920C000320002024-05-14 10:30AM EDT32.0013.8512.2514.100.00-11560.89%
GM240920C000330002024-05-14 11:29AM EDT33.0012.3212.3012.50-0.03-0.24%14,21445.07%
GM240920C000340002024-05-14 10:23AM EDT34.0011.8510.9012.950.00-725350.05%
GM240920C000350002024-05-21 10:51AM EDT35.0010.1610.4011.25-1.04-9.29%4111,13851.69%
GM240920C000360002024-05-17 3:41PM EDT36.0010.338.009.650.00-14438.11%
GM240920C000370002024-05-20 3:03PM EDT37.008.808.608.750.00-5015,03536.48%
GM240920C000380002024-05-20 2:32PM EDT38.008.107.158.700.00-315446.27%
GM240920C000390002024-05-21 1:10PM EDT39.006.805.857.80-0.75-9.93%51,62243.48%
GM240920C000400002024-05-16 2:14PM EDT40.007.005.856.500.00-5140,59535.86%
GM240920C000410002024-05-20 11:45AM EDT41.005.905.305.450.00-115,02131.37%
GM240920C000420002024-05-21 9:57AM EDT42.004.604.604.70-0.90-16.36%12412,20830.15%
GM240920C000430002024-05-21 10:13AM EDT43.003.903.354.15-0.32-7.58%26,07130.57%
GM240920C000440002024-05-21 12:44PM EDT44.003.292.973.45-0.62-15.86%1020828.96%
GM240920C000450002024-05-21 1:24PM EDT45.002.762.812.86-0.24-8.00%1013,06727.98%
GM240920C000460002024-05-21 1:24PM EDT46.002.292.322.36-0.24-9.49%988127.37%
GM240920C000470002024-05-21 12:16PM EDT47.001.801.901.94-0.28-13.46%1014,73127.00%
GM240920C000480002024-05-20 2:18PM EDT48.001.461.531.58-0.25-14.62%135526.72%
GM240920C000490002024-05-21 11:00AM EDT49.001.171.211.27-0.21-15.22%2339626.44%
GM240920C000500002024-05-21 2:07PM EDT50.000.970.941.19-0.12-11.01%16,84628.27%
GM240920C000525002024-05-21 3:16PM EDT52.500.500.480.56-0.09-15.25%64,62325.93%
GM240920C000550002024-05-21 11:38AM EDT55.000.250.250.30-0.07-21.87%123,93025.83%
GM240920C000600002024-05-21 12:46PM EDT60.000.090.080.10-0.03-25.00%61,49526.95%
GM240920C000650002024-05-21 12:46PM EDT65.000.040.030.05-0.02-33.33%1022329.49%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240920P000150002024-01-04 2:45PM EDT15.000.040.000.300.00-14058998.83%
GM240920P000200002024-05-15 11:46AM EDT20.000.010.002.140.00-804,728115.97%
GM240920P000220002024-02-12 10:35AM EDT22.000.100.050.080.00-636358.40%
GM240920P000230002024-05-14 11:49AM EDT23.000.030.002.140.00-43,38999.02%
GM240920P000240002024-03-21 3:39PM EDT24.000.070.080.100.00--154.49%
GM240920P000250002024-05-14 11:30AM EDT25.000.010.000.150.00-2023,30550.00%
GM240920P000260002024-05-03 2:32PM EDT26.000.050.002.150.00-4484.38%
GM240920P000270002024-05-07 12:13PM EDT27.000.050.002.160.00-113179.88%
GM240920P000280002024-05-14 11:30AM EDT28.000.030.020.050.00-23329,33938.67%
GM240920P000290002024-04-26 10:38AM EDT29.000.090.030.050.00-65336.13%
GM240920P000300002024-05-15 12:39PM EDT30.000.060.050.060.00-324,46334.77%
GM240920P000310002024-05-21 9:30AM EDT31.000.080.060.08+0.01+14.29%34,12633.79%
GM240920P000320002024-04-15 9:54AM EDT32.000.320.070.090.00-14,65131.84%
GM240920P000330002024-05-14 2:19PM EDT33.000.120.100.120.00-20315,29531.06%
GM240920P000340002024-05-21 9:30AM EDT34.000.150.130.15+0.03+25.00%18,19229.79%
GM240920P000350002024-05-16 1:33PM EDT35.000.170.170.200.00-106,21829.00%
GM240920P000360002024-05-08 3:04PM EDT36.000.330.230.260.00-12,87028.13%
GM240920P000370002024-05-20 10:07AM EDT37.000.280.310.340.00-119,12727.30%
GM240920P000380002024-05-08 1:35PM EDT38.000.460.410.45-0.06-11.54%14,91326.69%
GM240920P000390002024-05-15 1:30PM EDT39.000.510.550.580.00-21,84125.93%
GM240920P000400002024-05-21 3:00PM EDT40.000.770.720.76+0.14+22.22%44,05325.39%
GM240920P000410002024-05-20 11:31AM EDT41.000.830.940.970.00-594,01624.73%
GM240920P000420002024-05-21 10:34AM EDT42.001.321.211.25+0.17+14.78%168,40124.34%
GM240920P000430002024-05-21 10:31AM EDT43.001.671.531.57+0.23+15.97%101,56123.78%
GM240920P000440002024-05-21 12:48PM EDT44.002.001.911.96+0.14+7.53%1236823.35%
GM240920P000450002024-05-21 3:49PM EDT45.002.432.352.41+0.10+4.29%5995,82922.88%
GM240920P000460002024-05-20 2:52PM EDT46.002.902.872.92+0.09+3.20%1138922.34%
GM240920P000470002024-05-15 3:11PM EDT47.003.303.403.550.00-63,80022.34%
GM240920P000480002024-05-15 3:23PM EDT48.003.904.054.450.00-76124.56%
GM240920P000490002024-05-10 9:44AM EDT49.004.654.355.000.00-120322.53%
GM240920P000500002024-05-17 12:25PM EDT50.004.884.905.700.00-11,25121.34%
GM240920P000525002024-04-23 10:06AM EDT52.507.557.007.850.00-31220.90%
GM240920P000550002024-04-30 9:33AM EDT55.0010.098.9010.700.00-1231.76%
GM240920P000600002023-11-30 4:27PM EDT60.0028.2223.0024.450.00-13127.64%