Singapore markets closed

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.76-0.11 (-0.24%)
At close: 04:00PM EDT
45.84 +0.08 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM241115C000250002024-04-25 1:58PM EDT25.0021.1621.1521.750.00-1065.53%
GM241115C000280002024-04-26 2:33PM EDT28.0018.7618.0019.400.00-1160.55%
GM241115C000300002024-04-10 1:58PM EDT30.0015.2014.5516.150.00--242.24%
GM241115C000310002024-04-22 2:18PM EDT31.0013.5914.0015.650.00-1849.85%
GM241115C000330002024-04-16 10:44AM EDT33.0010.9312.9514.650.00--157.91%
GM241115C000350002024-05-14 2:31PM EDT35.0011.1311.7512.650.00-4650.98%
GM241115C000360002024-05-17 2:17PM EDT36.0010.9810.8011.80+0.13+1.20%2149.29%
GM241115C000370002024-05-16 3:22PM EDT37.0010.219.9510.550.00-1243.16%
GM241115C000380002024-04-22 9:45AM EDT38.007.359.109.600.00-21840.45%
GM241115C000390002024-05-16 2:47PM EDT39.008.527.458.950.00-102240.72%
GM241115C000400002024-05-14 1:58PM EDT40.007.127.608.350.00-225041.14%
GM241115C000410002024-05-16 9:50AM EDT41.006.896.907.150.00-95535.82%
GM241115C000420002024-04-24 2:13PM EDT42.006.306.106.300.00-33733.68%
GM241115C000430002024-05-14 1:26PM EDT43.005.005.405.700.00-1333.47%
GM241115C000440002024-05-17 2:39PM EDT44.005.024.905.75+0.37+7.96%12038.23%
GM241115C000450002024-05-17 2:14PM EDT45.004.393.855.30-0.11-2.44%217738.53%
GM241115C000460002024-05-10 11:12AM EDT46.004.433.753.90+0.76+20.71%144531.15%
GM241115C000470002024-05-14 9:40AM EDT47.003.253.303.400.00-1221430.59%
GM241115C000480002024-05-14 11:13AM EDT48.002.692.842.980.00-56930.35%
GM241115C000490002024-05-14 3:41PM EDT49.002.282.383.200.00-118534.86%
GM241115C000500002024-05-15 3:39PM EDT50.002.062.022.170.00-21,66429.21%
GM241115C000525002024-05-10 10:35AM EDT52.501.361.381.570.00-2657929.61%
GM241115C000550002024-05-16 10:27AM EDT55.000.910.681.030.00-3029028.98%
GM241115C000600002024-05-16 3:10PM EDT60.000.410.370.400.00-1527.93%
GM241115C000650002024-05-16 1:25PM EDT65.000.170.150.180.00-4528.52%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM241115P000250002024-04-23 12:29PM EDT25.000.080.000.660.00-51054.88%
GM241115P000290002024-05-10 12:18PM EDT29.000.120.080.110.00-101134.77%
GM241115P000300002024-04-23 9:30AM EDT30.000.260.110.330.00-41940.63%
GM241115P000350002024-05-09 3:32PM EDT35.000.450.380.410.00-102629.93%
GM241115P000360002024-05-14 12:48PM EDT36.000.590.390.510.00-11329.30%
GM241115P000370002024-04-05 11:31AM EDT37.000.410.860.900.00-2232.50%
GM241115P000380002024-04-25 3:48PM EDT38.001.010.730.770.00-1428.05%
GM241115P000390002024-05-14 3:27PM EDT39.001.050.830.940.00-407127.47%
GM241115P000400002024-05-17 10:16AM EDT40.001.110.921.14-0.19-14.62%21826.88%
GM241115P000410002024-05-10 12:52PM EDT41.001.571.221.550.00-13633128.03%
GM241115P000420002024-05-08 2:35PM EDT42.001.901.431.790.00-47327.08%
GM241115P000430002024-05-06 3:41PM EDT43.002.421.772.170.00-53927.03%
GM241115P000440002024-05-13 12:59PM EDT44.002.262.232.36-0.31-12.06%220525.05%
GM241115P000450002024-05-17 3:29PM EDT45.002.762.552.92-0.12-4.17%42,20125.75%
GM241115P000460002024-05-07 10:25AM EDT46.003.142.843.30-0.24-7.10%122724.63%
GM241115P000470002024-05-17 1:43PM EDT47.003.642.993.75-0.81-18.20%180223.69%
GM241115P000480002024-05-16 9:59AM EDT48.004.403.904.500.00-813524.72%
GM241115P000490002024-05-17 9:46AM EDT49.004.954.005.90-0.20-3.88%351330.63%
GM241115P000500002024-05-10 9:44AM EDT50.005.854.555.700.00--223.29%
GM241115P000525002024-04-29 11:53AM EDT52.507.657.257.750.00-130124.34%
GM241115P000600002024-05-06 10:47AM EDT60.0014.5213.1514.400.00--422.85%