Singapore markets closed

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.11+0.38 (+0.87%)
At close: 04:00PM EDT
44.06 -0.05 (-0.11%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM260116C000150002024-02-29 4:27PM EDT15.0026.6629.8033.500.00-18990.14%
GM260116C000180002024-05-03 3:00PM EDT18.0027.4026.1027.800.00-115553.54%
GM260116C000200002024-05-13 9:51AM EDT20.0026.8024.7025.650.00-5020651.42%
GM260116C000230002024-04-25 9:30AM EDT23.0023.0822.3523.900.00-13754.27%
GM260116C000250002024-05-22 2:02PM EDT25.0021.0020.7022.600.00-101,23353.64%
GM260116C000280002024-05-22 2:34PM EDT28.0018.3518.2519.800.00-135254.46%
GM260116C000300002024-05-10 10:30AM EDT30.0017.9016.7517.400.00-174646.33%
GM260116C000320002024-04-24 3:20PM EDT32.0017.0515.3015.750.00-34,62443.68%
GM260116C000350002024-05-16 11:46AM EDT35.0015.0212.9514.000.00-230643.69%
GM260116C000370002024-05-10 9:45AM EDT37.0013.2211.8512.800.00-21,11142.98%
GM260116C000400002024-05-24 10:57AM EDT40.0010.2510.1010.40+0.20+1.99%51,37038.40%
GM260116C000420002024-05-22 12:32PM EDT42.009.928.959.400.00-236038.04%
GM260116C000450002024-05-23 12:41PM EDT45.007.557.407.75+0.05+0.67%179836.21%
GM260116C000470002024-05-23 3:34PM EDT47.006.486.606.850.00-155535.53%
GM260116C000500002024-05-23 9:30AM EDT50.005.485.405.600.00-11,70334.40%
GM260116C000525002024-05-21 9:51AM EDT52.505.004.554.750.00-128633.81%
GM260116C000550002024-05-23 1:25PM EDT55.003.753.804.000.00-5575033.24%
GM260116C000600002024-05-21 9:38AM EDT60.003.002.662.810.00-17132.35%
GM260116C000650002024-05-24 11:13AM EDT65.002.011.822.01+0.04+2.03%15632.00%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM260116P000150002024-05-21 12:22PM EDT15.000.250.140.250.00-273148.15%
GM260116P000180002024-05-17 1:45PM EDT18.000.210.260.350.00-101,00343.51%
GM260116P000200002024-05-21 1:25PM EDT20.000.380.320.440.00-144940.94%
GM260116P000230002024-05-22 1:10PM EDT23.000.550.490.610.00-118037.50%
GM260116P000250002024-05-20 11:18AM EDT25.000.680.660.780.00-43,74135.79%
GM260116P000280002024-05-10 9:51AM EDT28.001.041.001.130.00-611,19633.69%
GM260116P000300002024-05-21 9:37AM EDT30.001.301.271.430.00-204,81932.45%
GM260116P000320002024-05-21 12:20PM EDT32.001.651.631.800.00-44,85031.35%
GM260116P000350002024-05-23 12:12PM EDT35.002.462.342.540.00-12,71830.12%
GM260116P000370002024-05-23 3:24PM EDT37.003.042.843.050.00-311,47828.86%
GM260116P000400002024-05-22 9:34AM EDT40.004.153.804.050.00-105,48627.48%
GM260116P000420002024-05-20 11:08AM EDT42.004.204.504.800.00-62,77726.44%
GM260116P000450002024-05-21 9:37AM EDT45.005.735.856.100.00-201,15824.87%
GM260116P000470002024-05-09 12:36PM EDT47.006.556.707.200.00-271,01624.30%
GM260116P000500002024-04-26 2:07PM EDT50.008.238.608.900.00-210822.79%
GM260116P000525002024-04-23 3:28PM EDT52.5010.100.000.000.00--80.00%
GM260116P000550002024-03-08 4:09PM EDT55.0015.9511.8513.650.00-1227.39%
GM260116P000600002024-03-11 9:47AM EDT60.0020.5015.4017.400.00-1125.27%