Singapore markets open in 2 hours 4 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.48+1.02 (+2.65%)
At close: 04:00PM EDT
39.41 -0.07 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220819C000200002022-08-10 1:20PM EDT20.0018.0019.4019.550.00-2149259.38%
GM220819C000210002022-07-20 12:25PM EDT21.0013.8518.4018.550.00-124242.97%
GM220819C000220002022-07-19 1:07PM EDT22.0012.4517.4517.600.00-2126212.50%
GM220819C000230002022-07-28 3:58PM EDT23.0012.7516.4016.550.00-13104210.94%
GM220819C000240002022-08-05 2:03PM EDT24.0011.9515.3515.550.00-2163196.88%
GM220819C000250002022-08-01 9:49AM EDT25.0010.9514.4014.550.00-139182.03%
GM220819C000260002022-07-14 12:48PM EDT26.005.6513.4013.550.00-3165168.75%
GM220819C000270002022-08-04 12:36PM EDT27.009.4012.3512.600.00-5357171.09%
GM220819C000275002022-08-04 11:38AM EDT27.508.8511.9512.100.00--1138.28%
GM220819C000280002022-07-15 3:16PM EDT28.005.3911.4011.550.00-4289142.19%
GM220819C000285002022-07-18 10:37AM EDT28.505.2010.9011.100.00--6112.50%
GM220819C000290002022-08-11 12:52PM EDT29.009.7010.4010.550.00-1375129.69%
GM220819C000295002022-08-11 1:12PM EDT29.509.159.9510.050.00-152101.56%
GM220819C000300002022-08-12 3:07PM EDT30.009.289.409.55+0.78+9.18%625,698117.58%
GM220819C000305002022-07-27 3:35PM EDT30.504.608.909.050.00-726111.72%
GM220819C000310002022-08-10 9:30AM EDT31.006.748.458.550.00-11,35685.94%
GM220819C000315002022-08-11 2:50PM EDT31.506.997.958.100.00-76492.19%
GM220819C000320002022-08-12 3:59PM EDT32.007.487.407.55+0.80+11.98%626,19293.75%
GM220819C000325002022-08-11 1:35PM EDT32.506.156.857.150.00-11,10571.88%
GM220819C000330002022-08-12 2:26PM EDT33.006.256.456.60+0.74+13.43%82,90275.78%
GM220819C000335002022-08-12 3:13PM EDT33.505.805.956.05+0.70+13.73%333561.72%
GM220819C000340002022-08-12 11:51AM EDT34.004.955.455.60+0.51+11.49%332,48365.23%
GM220819C000345002022-08-12 2:56PM EDT34.504.764.955.10+0.81+20.51%1115,34659.77%
GM220819C000350002022-08-12 3:56PM EDT35.004.454.454.60+0.88+24.65%2,5997,35454.69%
GM220819C000355002022-08-12 2:59PM EDT35.503.803.954.10+0.88+30.14%1388461.33%
GM220819C000360002022-08-12 3:58PM EDT36.003.503.503.60+0.90+34.62%5416,09855.08%
GM220819C000365002022-08-12 3:56PM EDT36.502.983.003.10+0.79+36.07%1511,01948.83%
GM220819C000370002022-08-12 3:53PM EDT37.002.502.542.66+0.75+42.86%909,40648.24%
GM220819C000375002022-08-12 3:54PM EDT37.502.072.122.20+0.61+41.78%5491,31744.53%
GM220819C000380002022-08-12 3:59PM EDT38.001.711.711.77+0.62+56.88%39312,80641.80%
GM220819C000385002022-08-12 3:52PM EDT38.501.311.331.39+0.46+54.12%21655140.43%
GM220819C000390002022-08-12 3:59PM EDT39.001.011.011.06+0.40+65.57%8553,42339.75%
GM220819C000395002022-08-12 3:58PM EDT39.500.730.720.77+0.27+58.70%3351,45638.57%
GM220819C000400002022-08-12 3:59PM EDT40.000.540.510.54+0.22+68.75%1,6619,45337.99%
GM220819C000405002022-08-12 3:56PM EDT40.500.340.340.37+0.09+36.00%45676437.89%
GM220819C000410002022-08-12 3:56PM EDT41.000.210.220.24+0.08+61.54%9981,77037.60%
GM220819C000415002022-08-12 3:45PM EDT41.500.140.140.15+0.04+40.00%14428037.50%
GM220819C000420002022-08-12 3:58PM EDT42.000.100.090.10+0.03+42.86%15888138.48%
GM220819C000430002022-08-12 3:46PM EDT43.000.040.030.050.00-31741541.41%
GM220819C000440002022-08-12 3:09PM EDT44.000.020.000.030.00-131,49045.31%
GM220819C000450002022-08-11 10:37AM EDT45.000.020.000.020.00-1942150.00%
GM220819C000460002022-08-03 3:31PM EDT46.000.020.000.020.00-2017951.56%
GM220819C000470002022-07-05 11:21AM EDT47.000.020.000.020.00-12157.81%
GM220819C000480002022-07-26 12:34PM EDT48.000.020.000.020.00-11264.06%
GM220819C000490002022-08-08 9:30AM EDT49.000.010.000.020.00-22268.75%
GM220819C000500002022-08-12 3:46PM EDT50.000.010.000.01-0.01-50.00%235368.75%
GM220819C000550002022-08-12 3:42PM EDT55.000.010.000.020.00-2511100.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220819P000200002022-07-26 3:51PM EDT20.000.020.000.020.00-32,555203.13%
GM220819P000210002022-07-15 3:40PM EDT21.000.050.000.010.00-10378175.00%
GM220819P000220002022-07-26 10:14AM EDT22.000.020.000.030.00-1862184.38%
GM220819P000230002022-08-10 3:26PM EDT23.000.030.000.030.00-3196171.88%
GM220819P000240002022-07-26 12:23PM EDT24.000.030.000.030.00-15123159.38%
GM220819P000250002022-08-12 3:42PM EDT25.000.010.000.03-0.01-50.00%21,602146.88%
GM220819P000260002022-08-05 10:04AM EDT26.000.020.000.030.00-2393135.94%
GM220819P000270002022-08-11 12:21PM EDT27.000.010.000.030.00-4419125.00%
GM220819P000275002022-08-02 12:31PM EDT27.500.010.000.030.00-10161118.75%
GM220819P000280002022-08-12 2:13PM EDT28.000.030.000.030.00-2848114.06%
GM220819P000285002022-08-08 9:45AM EDT28.500.020.000.030.00-390107.81%
GM220819P000290002022-08-12 3:20PM EDT29.000.010.010.02-0.01-50.00%4795103.13%
GM220819P000295002022-08-09 11:41AM EDT29.500.020.000.030.00-428798.44%
GM220819P000300002022-08-12 3:20PM EDT30.000.010.000.020.00-326,10387.50%
GM220819P000305002022-08-05 9:56AM EDT30.500.070.000.030.00-126587.50%
GM220819P000310002022-08-12 2:13PM EDT31.000.030.000.02+0.01+50.00%53,59278.13%
GM220819P000315002022-08-08 3:36PM EDT31.500.040.000.030.00-540178.13%
GM220819P000320002022-08-12 12:28PM EDT32.000.020.000.030.00-2229,36573.44%
GM220819P000325002022-08-12 9:37AM EDT32.500.020.000.030.00-176668.75%
GM220819P000330002022-08-12 11:15AM EDT33.000.020.000.03-0.01-33.33%266,56164.06%
GM220819P000335002022-08-12 12:18PM EDT33.500.020.010.03-0.01-33.33%585,83761.72%
GM220819P000340002022-08-12 3:51PM EDT34.000.020.010.02-0.03-60.00%1513,34954.69%
GM220819P000345002022-08-12 11:56AM EDT34.500.030.010.03-0.02-40.00%716,35152.34%
GM220819P000350002022-08-12 3:54PM EDT35.000.030.020.03-0.05-62.50%2,5928,54150.78%
GM220819P000355002022-08-12 2:36PM EDT35.500.040.030.04-0.09-69.23%634,71448.05%
GM220819P000360002022-08-12 3:53PM EDT36.000.050.050.06-0.10-66.67%1042,45246.68%
GM220819P000365002022-08-12 3:51PM EDT36.500.070.060.08-0.17-70.83%11272643.95%
GM220819P000370002022-08-12 3:55PM EDT37.000.110.100.12-0.26-70.27%5511,11542.58%
GM220819P000375002022-08-12 3:57PM EDT37.500.180.150.17-0.32-64.00%16575740.63%
GM220819P000380002022-08-12 3:59PM EDT38.000.240.230.26-0.42-63.64%74471939.84%
GM220819P000385002022-08-12 3:58PM EDT38.500.380.350.38-0.56-59.57%55462138.77%
GM220819P000390002022-08-12 3:44PM EDT39.000.560.520.55-0.56-50.00%17429938.18%
GM220819P000395002022-08-12 3:58PM EDT39.500.780.730.78-0.56-41.79%551438.09%
GM220819P000400002022-08-12 3:34PM EDT40.001.151.011.05-0.77-40.10%9942737.50%
GM220819P000405002022-08-12 3:55PM EDT40.501.421.331.39-0.87-37.99%10437.89%
GM220819P000410002022-08-12 3:59PM EDT41.001.721.701.77-1.48-46.25%326338.28%
GM220819P000415002022-08-12 10:02AM EDT41.502.842.102.23-0.15-5.02%11742.19%
GM220819P000420002022-08-12 1:46PM EDT42.002.912.562.67-0.99-25.38%25243.16%
GM220819P000430002022-08-10 11:26AM EDT43.004.553.503.600.00-4946.09%
GM220819P000440002022-08-12 9:59AM EDT44.005.274.454.60-0.93-15.00%11155.08%
GM220819P000450002022-08-12 3:59PM EDT45.005.525.455.60-1.61-22.58%7263.67%
GM220819P000460002022-07-13 11:08AM EDT46.0014.956.456.600.00-1071.88%
GM220819P000470002022-08-01 10:20AM EDT47.0010.707.457.650.00--067.19%
GM220819P000480002022-07-28 1:22PM EDT48.0012.408.458.600.00-2059.38%
GM220819P000490002022-07-26 10:01AM EDT49.0015.659.459.600.00-3065.63%
GM220819P000500002022-08-11 10:00AM EDT50.0011.3510.4510.600.00-1168.75%
GM220819P000550002022-07-19 9:41AM EDT55.0021.1515.4515.600.00-2093.75%