Singapore markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.98+0.47 (+1.16%)
At close: 04:00PM EST
41.07 +0.09 (+0.22%)
Pre-market: 08:58AM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240920C000150002024-02-08 1:38PM EST15.0023.800.000.000.00-400.00%
GM240920C000200002024-02-15 12:50PM EST20.0019.150.000.000.00-41600.00%
GM240920C000230002024-02-14 3:53PM EST23.0015.950.000.000.00-11,0830.00%
GM240920C000250002024-02-20 1:19PM EST25.0014.530.000.000.00-22,5650.00%
GM240920C000280002024-02-27 9:44AM EST28.0013.360.000.000.00-11,5940.00%
GM240920C000290002024-02-07 10:06AM EST29.0010.350.000.000.00-230.00%
GM240920C000300002024-02-27 3:23PM EST30.0011.050.000.000.00-2254,7640.00%
GM240920C000310002024-02-27 2:01PM EST31.0010.160.000.000.00-4230.00%
GM240920C000320002024-02-29 10:14AM EST32.0010.300.000.000.00-6120.00%
GM240920C000330002024-02-29 11:39AM EST33.009.350.000.000.00-204,3620.00%
GM240920C000340002024-02-29 9:41AM EST34.008.850.000.000.00-291130.00%
GM240920C000350002024-02-29 3:27PM EST35.007.850.000.000.00-1111,1400.00%
GM240920C000360002024-02-29 2:02PM EST36.007.100.000.000.00-12370.00%
GM240920C000370002024-02-29 10:20AM EST37.006.450.000.000.00-616,6370.00%
GM240920C000380002024-02-26 11:07AM EST38.005.370.000.000.00-2290.00%
GM240920C000390002024-02-28 12:54PM EST39.005.000.000.000.00-51,4490.00%
GM240920C000400002024-02-29 1:52PM EST40.004.490.000.000.00-1,08425,9220.00%
GM240920C000410002024-02-29 3:29PM EST41.003.950.000.000.00-165670.05%
GM240920C000420002024-02-29 12:31PM EST42.003.420.000.000.00-56,9620.78%
GM240920C000430002024-02-29 12:06PM EST43.003.000.000.000.00-1195561.56%
GM240920C000450002024-02-29 10:03AM EST45.002.340.000.000.00-33,9053.13%
GM240920C000470002024-02-29 2:54PM EST47.001.650.000.000.00-615,1996.25%
GM240920C000500002024-02-29 3:29PM EST50.001.010.000.000.00-74,8516.25%
GM240920C000550002024-02-29 3:01PM EST55.000.420.000.000.00-6001,17312.50%
GM240920C000600002024-02-29 1:05PM EST60.000.180.000.000.00-701,39412.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240920P000150002024-01-04 1:45PM EST15.000.040.000.300.00-14058971.48%
GM240920P000200002024-02-02 2:42PM EST20.000.070.000.000.00-5004,70125.00%
GM240920P000220002024-02-12 9:35AM EST22.000.100.000.000.00-636325.00%
GM240920P000230002024-02-27 11:36AM EST23.000.090.000.000.00-13,38912.50%
GM240920P000250002024-02-27 11:35AM EST25.000.140.000.000.00-13,63812.50%
GM240920P000270002024-02-21 1:34PM EST27.000.280.000.000.00-43112.50%
GM240920P000280002024-02-26 10:05AM EST28.000.290.000.000.00-232,24612.50%
GM240920P000290002024-02-23 2:28PM EST29.000.410.000.000.00-105012.50%
GM240920P000300002024-02-29 9:40AM EST30.000.350.000.000.00-324,79312.50%
GM240920P000310002024-02-20 3:45PM EST31.000.740.000.000.00-4,0374,1226.25%
GM240920P000320002024-02-29 2:43PM EST32.000.610.000.000.00-2074,4686.25%
GM240920P000330002024-02-29 10:30AM EST33.000.720.000.000.00-115,0706.25%
GM240920P000340002024-02-29 9:44AM EST34.000.900.000.000.00-51246.25%
GM240920P000350002024-02-29 2:53PM EST35.001.120.000.000.00-36,1226.25%
GM240920P000360002024-02-28 11:51AM EST36.001.420.000.000.00-1,5001,7393.13%
GM240920P000370002024-02-28 2:46PM EST37.001.670.000.000.00-1952,5033.13%
GM240920P000380002024-02-29 11:11AM EST38.001.920.000.000.00-14,5213.13%
GM240920P000390002024-02-29 11:58AM EST39.002.360.000.000.00-201,1891.56%
GM240920P000400002024-02-29 12:03PM EST40.002.770.000.000.00-333,2960.78%
GM240920P000410002024-02-28 3:52PM EST41.003.350.000.000.00-2,0132,9360.00%
GM240920P000420002024-02-29 12:06PM EST42.003.740.000.000.00-1156,6200.00%
GM240920P000430002024-02-26 3:57PM EST43.004.800.000.000.00-2332850.00%
GM240920P000450002024-02-26 1:53PM EST45.006.250.000.000.00-2333470.00%
GM240920P000470002024-02-26 1:44PM EST47.007.700.000.000.00-36640.00%
GM240920P000500002024-01-25 9:40AM EST50.0015.009.5511.250.00-2941.80%
GM240920P000550002023-11-16 1:12PM EST55.0027.3018.3019.850.00-2075.79%
GM240920P000600002023-11-30 3:27PM EST60.0028.2223.0024.450.00-1381.01%