Singapore markets open in 3 hours 31 minutes

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.11-0.65 (-1.42%)
At close: 04:00PM EDT
45.11 0.00 (0.00%)
After hours: 05:28PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM250620C000150002024-03-13 12:22PM EDT15.0026.0027.9029.550.00-3570.00%
GM250620C000200002024-05-20 2:54PM EDT20.0025.9025.2526.20+0.30+1.17%121855.52%
GM250620C000230002024-05-01 11:52AM EDT23.0022.6622.6523.300.00-129051.78%
GM250620C000250002024-05-17 1:39PM EDT25.0021.7320.0522.500.00-3152450.83%
GM250620C000280002024-04-24 1:37PM EDT28.0018.9016.7519.000.00-11,26151.20%
GM250620C000300002024-05-13 10:19AM EDT30.0017.1516.2017.950.00-162,17854.54%
GM250620C000320002024-05-09 10:32AM EDT32.0015.7515.1015.500.00-143645.09%
GM250620C000350002024-05-20 10:33AM EDT35.0013.2812.7013.15+0.01+0.08%702,02642.30%
GM250620C000370002024-05-09 2:18PM EDT37.0011.5211.1012.650.00-121,72547.12%
GM250620C000400002024-05-16 9:51AM EDT40.009.809.259.650.00-212,79338.65%
GM250620C000420002024-05-20 2:14PM EDT42.008.307.809.00-0.45-5.14%31,82540.82%
GM250620C000450002024-05-20 12:40PM EDT45.006.646.406.60-0.26-3.77%15,29235.10%
GM250620C000470002024-05-20 1:23PM EDT47.005.605.455.65-0.39-6.51%121,13334.37%
GM250620C000500002024-05-20 2:59PM EDT50.004.264.204.35-0.34-7.39%13,41033.06%
GM250620C000525002024-05-20 1:31PM EDT52.503.433.303.45-0.12-3.38%14032.14%
GM250620C000550002024-05-20 11:23AM EDT55.002.942.652.76-0.07-2.33%7005,98931.70%
GM250620C000600002024-05-20 3:57PM EDT60.001.671.501.73-0.19-10.22%1610,39930.98%
GM250620C000650002024-05-20 2:59PM EDT65.001.010.971.10+0.36+55.38%439630.81%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM250620P000150002024-04-25 10:10AM EDT15.000.200.020.220.00-59952.93%
GM250620P000200002024-05-17 1:37PM EDT20.000.150.140.200.00-82,07543.75%
GM250620P000230002024-05-09 9:30AM EDT23.000.260.220.310.00-190640.38%
GM250620P000250002024-04-26 9:30AM EDT25.000.400.300.450.00-62,16839.21%
GM250620P000280002024-05-17 3:33PM EDT28.000.530.490.570.00-43,94134.91%
GM250620P000300002024-05-17 3:30PM EDT30.000.720.680.760.00-15,09633.47%
GM250620P000320002024-04-25 3:46PM EDT32.001.100.921.000.00-32,49232.11%
GM250620P000350002024-05-20 3:55PM EDT35.001.411.401.45+0.02+1.44%13,73229.97%
GM250620P000370002024-05-20 1:58PM EDT37.001.831.811.95+0.06+3.39%151,80429.44%
GM250620P000400002024-05-20 11:23AM EDT40.002.612.612.74+0.09+3.57%7035,56627.67%
GM250620P000420002024-05-16 1:26PM EDT42.003.183.303.450.00-1034726.86%
GM250620P000450002024-05-20 2:59PM EDT45.004.604.504.70+0.05+1.10%12,22125.45%
GM250620P000470002024-05-17 12:48PM EDT47.005.195.505.650.00-174824.32%
GM250620P000500002024-04-25 9:32AM EDT50.007.857.157.400.00-3743623.06%
GM250620P000525002024-04-24 3:01PM EDT52.509.408.809.050.00--5321.80%
GM250620P000550002024-04-24 2:47PM EDT55.0011.1510.1511.100.00-14121.96%
GM250620P000600002024-04-19 9:38AM EDT60.0017.5014.3515.000.00-1115.19%
GM250620P000650002024-04-19 11:56AM EDT65.0022.3818.5519.850.00-110.00%