Singapore markets close in 4 hours 37 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.43-0.04 (-0.10%)
At close: 04:00PM EST
40.35 -0.08 (-0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM250117C000200002022-12-01 3:16PM EST20.0023.0122.6523.50+1.01+4.59%127058.42%
GM250117C000250002022-12-01 10:48AM EST25.0019.7319.0019.75+0.72+3.79%21953.66%
GM250117C000280002022-11-30 10:56AM EST28.0016.3517.1017.600.00-34051.51%
GM250117C000300002022-11-29 11:34AM EST30.0015.4515.8016.350.00-221750.23%
GM250117C000330002022-12-01 9:30AM EST33.0014.5013.9014.65+0.40+2.84%16150.46%
GM250117C000350002022-12-01 3:53PM EST35.0012.9512.9513.35+0.44+3.52%67,56948.45%
GM250117C000380002022-11-30 1:44PM EST38.0011.0911.3511.800.00-19347.06%
GM250117C000400002022-12-01 3:53PM EST40.0010.5810.3010.80+0.18+1.73%973946.02%
GM250117C000420002022-12-01 12:44PM EST42.009.989.5010.00+0.89+9.79%44345.68%
GM250117C000450002022-12-01 3:24PM EST45.008.548.258.70-0.06-0.70%41,34944.33%
GM250117C000470002022-11-30 1:14PM EST47.007.157.408.150.00-13144.54%
GM250117C000500002022-11-25 9:57AM EST50.006.656.307.150.00-1044743.77%
GM250117C000550002022-12-01 3:42PM EST55.005.254.905.65+0.30+6.06%1,00130642.35%
GM250117C000600002022-12-01 3:43PM EST60.004.203.754.35+0.08+1.94%121,07740.77%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM250117P000200002022-11-28 9:30AM EST20.000.751.081.270.00-764744.56%
GM250117P000250002022-11-30 3:53PM EST25.002.201.962.100.00-226540.10%
GM250117P000280002022-11-29 2:32PM EST28.002.972.622.970.00-34139.25%
GM250117P000300002022-12-01 1:13PM EST30.003.363.253.50-0.05-1.47%121,17137.84%
GM250117P000330002022-12-01 3:31PM EST33.004.354.104.50-0.65-13.00%102,53536.32%
GM250117P000350002022-12-01 11:58AM EST35.005.054.805.25-0.35-6.48%101,46335.34%
GM250117P000380002022-11-15 9:30AM EST38.006.706.056.550.00-11,42634.11%
GM250117P000400002022-11-29 12:55PM EST40.007.457.057.500.00-1,0005,09033.28%
GM250117P000420002022-11-30 3:58PM EST42.008.207.958.550.00-21,56232.57%
GM250117P000450002022-11-25 12:26PM EST45.009.929.5010.000.00-111,07030.43%
GM250117P000470002022-11-25 11:41AM EST47.0011.1010.6511.200.00-121,04729.61%
GM250117P000500002022-11-29 10:05AM EST50.0013.3012.7013.150.00-14528.45%
GM250117P000550002022-11-03 9:07AM EST55.0018.4016.2016.800.00-15926.77%
GM250117P000600002022-12-01 10:31AM EST60.0020.2020.1520.85-1.58-7.25%110225.17%