Singapore markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.35+0.76 (+1.70%)
At close: 04:00PM EDT
45.45 +0.10 (+0.22%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM250620C000150002024-03-13 12:22PM EDT15.0026.0030.1031.450.00-35762.99%
GM250620C000200002024-03-28 3:51PM EDT20.0026.4525.2527.20+6.15+30.30%231857.42%
GM250620C000230002024-03-20 9:35AM EDT23.0020.2023.0524.300.00-128855.54%
GM250620C000250002024-03-19 11:27AM EDT25.0018.2021.7022.850.00-10254556.98%
GM250620C000280002024-03-21 11:39AM EDT28.0017.2519.1019.650.00-21,26252.30%
GM250620C000300002024-03-25 3:59PM EDT30.0015.7517.4518.000.00-1252,22749.95%
GM250620C000320002024-03-28 3:40PM EDT32.0016.0015.4517.10+1.00+6.67%244853.05%
GM250620C000350002024-03-28 12:54PM EDT35.0013.6013.6013.85+1.20+9.68%11,96843.21%
GM250620C000370002024-03-28 1:15PM EDT37.0012.2011.1513.35+0.75+6.55%21,73747.47%
GM250620C000400002024-03-28 11:59AM EDT40.0010.1610.1510.30+0.86+9.25%22,41039.04%
GM250620C000420002024-03-28 2:06PM EDT42.009.008.909.25+0.65+7.78%11,82738.84%
GM250620C000450002024-03-28 2:13PM EDT45.007.377.257.45+0.62+9.19%404,78536.59%
GM250620C000470002024-03-27 1:36PM EDT47.005.986.106.800.00-30260937.40%
GM250620C000500002024-03-28 1:39PM EDT50.005.115.105.40+0.31+6.46%683,06335.75%
GM250620C000525002024-03-28 2:13PM EDT52.504.234.154.40+0.48+12.80%31234.57%
GM250620C000550002024-03-28 11:26AM EDT55.003.463.403.55+0.27+8.46%14,84533.56%
GM250620C000600002024-03-28 3:57PM EDT60.002.322.322.40+0.24+11.54%1608,99332.85%
GM250620C000650002024-03-28 1:29PM EDT65.001.551.551.62+0.12+8.39%1111132.47%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM250620P000150002024-03-26 1:44PM EDT15.000.090.000.680.00-29460.16%
GM250620P000200002024-03-21 3:20PM EDT20.000.240.051.270.00-32,40153.37%
GM250620P000230002024-03-25 11:44AM EDT23.000.390.181.550.00-1291558.52%
GM250620P000250002024-03-28 2:49PM EDT25.000.460.420.59-0.11-19.30%82,17139.60%
GM250620P000280002024-03-28 9:50AM EDT28.000.750.670.76-0.10-11.76%33,95335.77%
GM250620P000300002024-03-27 2:20PM EDT30.001.010.891.000.00-14,89734.52%
GM250620P000320002024-03-26 11:54AM EDT32.001.241.161.30-0.11-8.15%31,96933.37%
GM250620P000350002024-03-27 9:58AM EDT35.001.801.681.94-0.14-7.22%53,16132.25%
GM250620P000370002024-03-26 9:53AM EDT37.002.252.112.42-0.25-10.00%101,50431.19%
GM250620P000400002024-03-28 3:45PM EDT40.003.052.973.60-0.35-10.29%2003,51331.38%
GM250620P000420002024-03-28 10:29AM EDT42.003.853.653.95-0.60-13.48%17818028.38%
GM250620P000450002024-03-21 11:48AM EDT45.005.864.855.100.00-11,04126.47%
GM250620P000470002024-03-22 11:05AM EDT47.006.955.906.100.00-17642425.70%
GM250620P000500002024-03-28 1:19PM EDT50.007.707.107.75-0.75-8.88%202824.22%
GM250620P000550002023-11-01 11:21AM EDT55.0026.9522.3524.750.00-1085.85%
GM250620P000600002024-01-30 12:39PM EDT60.0022.2517.5520.300.00-3250.39%