Singapore markets closed

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.33+0.74 (+1.66%)
At close: 03:59PM EDT
45.38 +0.04 (+0.10%)
After hours: 04:04PM 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%
GM240920C000230002024-02-14 4:53PM EDT23.0015.9517.2019.350.00-11,0830.00%
GM240920C000250002024-03-21 9:41AM EDT25.0018.9519.3021.650.00-1002,23979.69%
GM240920C000280002024-03-28 9:39AM EDT28.0017.5017.3018.10+0.30+1.74%1001,34657.18%
GM240920C000290002024-02-07 11:06AM EDT29.0010.3511.4011.600.00-230.00%
GM240920C000300002024-03-26 1:04PM EDT30.0015.0515.5016.200.00-44,76452.59%
GM240920C000310002024-03-13 3:53PM EDT31.0010.3913.1515.300.00-12351.17%
GM240920C000320002024-03-26 10:28AM EDT32.0012.7513.7514.400.00-11349.61%
GM240920C000330002024-03-26 10:30AM EDT33.0011.8513.2513.400.00-24,32246.41%
GM240920C000340002024-03-27 2:01PM EDT34.0011.6011.8512.550.00-125645.46%
GM240920C000350002024-03-28 11:47AM EDT35.0011.4911.4511.65+0.49+4.45%310,77943.63%
GM240920C000360002024-03-25 9:30AM EDT36.008.6510.5510.750.00-14841.72%
GM240920C000370002024-03-28 11:42AM EDT37.009.839.109.90+0.67+7.31%22715,13540.31%
GM240920C000380002024-03-25 9:47AM EDT38.007.758.209.050.00-7412238.72%
GM240920C000390002024-03-25 10:54AM EDT39.007.008.108.650.00-2341,59941.53%
GM240920C000400002024-03-28 11:44AM EDT40.007.417.357.50+0.51+7.39%6040,44436.60%
GM240920C000410002024-03-28 10:37AM EDT41.006.606.656.80+0.43+6.97%23,57635.90%
GM240920C000420002024-03-28 2:54PM EDT42.006.016.006.10+0.39+6.94%208,36634.95%
GM240920C000430002024-03-28 2:48PM EDT43.005.394.456.25+0.54+11.13%246,04940.88%
GM240920C000450002024-03-28 2:45PM EDT45.004.254.204.25+0.35+8.97%3211,19032.61%
GM240920C000470002024-03-28 3:12PM EDT47.003.253.203.30+0.27+9.06%26217,32031.89%
GM240920C000500002024-03-28 1:33PM EDT50.002.092.092.14+0.17+8.85%325,59330.69%
GM240920C000525002024-03-27 3:14PM EDT52.501.301.411.460.00-721230.14%
GM240920C000550002024-03-28 1:28PM EDT55.000.960.940.98+0.11+12.94%890929.81%
GM240920C000600002024-03-28 11:39AM EDT60.000.400.410.44+0.01+2.56%161,38429.79%
GM240920C000650002024-03-26 12:42PM EDT65.000.160.190.220.00-21930.71%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240920P000150002024-01-04 2:45PM EDT15.000.040.000.300.00-14058982.42%
GM240920P000200002024-03-27 9:30AM EDT20.000.050.020.040.00-504,72151.17%
GM240920P000220002024-02-12 10:35AM EDT22.000.100.050.080.00-636350.49%
GM240920P000230002024-03-04 12:42PM EDT23.000.080.030.060.00-103,38945.70%
GM240920P000240002024-03-21 3:39PM EDT24.000.070.040.060.00--143.16%
GM240920P000250002024-03-28 9:33AM EDT25.000.070.050.07-0.07-50.00%163,59741.60%
GM240920P000270002024-02-21 2:34PM EDT27.000.280.100.130.00-43140.63%
GM240920P000280002024-03-21 2:30PM EDT28.000.170.100.120.00-70530,21837.60%
GM240920P000290002024-03-25 10:29AM EDT29.000.160.120.140.00-55136.23%
GM240920P000300002024-03-28 10:04AM EDT30.000.160.140.17-0.03-15.79%424,59735.16%
GM240920P000310002024-03-18 10:27AM EDT31.000.440.180.210.00-14,12234.28%
GM240920P000320002024-03-28 11:32AM EDT32.000.240.220.25-0.08-25.00%1894,72433.11%
GM240920P000330002024-03-26 11:55AM EDT33.000.380.290.310.00-1315,53732.32%
GM240920P000340002024-03-26 10:36AM EDT34.000.480.360.390.00-715331.69%
GM240920P000350002024-03-28 2:49PM EDT35.000.460.440.47-0.15-24.59%26,18930.76%
GM240920P000360002024-03-27 3:04PM EDT36.000.680.550.580.00-11,78430.13%
GM240920P000370002024-03-28 2:24PM EDT37.000.700.680.71-0.13-15.66%10118,12629.44%
GM240920P000380002024-03-28 11:31AM EDT38.000.870.840.87-0.16-15.53%1065,02228.86%
GM240920P000390002024-03-25 10:17AM EDT39.001.421.021.060.00-551,37928.32%
GM240920P000400002024-03-28 1:02PM EDT40.001.291.261.30-0.19-12.84%344,02027.95%
GM240920P000410002024-03-28 1:19PM EDT41.001.531.511.55-0.23-13.07%223,45527.33%
GM240920P000420002024-03-27 3:59PM EDT42.001.881.821.86-0.21-10.05%17,32726.92%
GM240920P000430002024-03-27 2:38PM EDT43.002.482.142.180.00-230826.22%
GM240920P000450002024-03-28 1:02PM EDT45.003.022.973.05-0.34-10.12%150325.65%
GM240920P000470002024-03-28 2:20PM EDT47.004.023.954.05-0.43-9.66%17859424.56%
GM240920P000500002024-03-27 9:58AM EDT50.006.755.855.950.00-6001,25023.22%
GM240920P000550002023-11-16 2:12PM EDT55.0027.3018.3019.850.00-20100.65%
GM240920P000600002023-11-30 4:27PM EDT60.0028.2223.0024.450.00-13107.62%