Singapore markets open in 1 hour 15 minutes

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.86+1.02 (+1.86%)
At close: 4:00PM EST

56.00 +0.15 (0.27%)
After hours: 6:44PM EST

In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM210122C000300002021-01-14 10:34AM EST30.0021.4325.8026.000.00-6251298.44%
GM210122C000350002021-01-19 1:40PM EST35.0019.6520.8020.950.00-9110203.13%
GM210122C000365002021-01-13 9:34AM EST36.5012.9519.2519.550.00-1324210.94%
GM210122C000375002021-01-12 11:11AM EST37.5010.6018.3018.600.00-331225.00%
GM210122C000380002021-01-14 9:42AM EST38.0012.0017.8018.000.00-113193.75%
GM210122C000385002021-01-12 3:42PM EST38.509.7017.2017.650.00-2620201.56%
GM210122C000390002021-01-20 1:42PM EST39.0017.1716.7516.90+1.52+9.71%10107182.03%
GM210122C000395002021-01-13 3:32PM EST39.509.1516.2016.550.00-18156.25%
GM210122C000400002021-01-20 11:51AM EST40.0015.9515.8015.90+1.47+10.15%7234170.31%
GM210122C000405002021-01-12 2:37PM EST40.507.5014.7516.000.00-3648145.31%
GM210122C000410002021-01-20 2:51PM EST41.0015.0514.8014.90+1.40+10.26%8207159.38%
GM210122C000415002021-01-20 12:33PM EST41.5014.0914.3014.40+0.84+6.34%112,258153.91%
GM210122C000420002021-01-20 12:48PM EST42.0013.6013.7514.00+1.05+8.37%26245131.25%
GM210122C000425002021-01-19 1:40PM EST42.5012.9513.3013.45+0.95+7.92%4351125.00%
GM210122C000430002021-01-20 3:22PM EST43.0013.2712.8012.90+1.77+15.39%27737137.50%
GM210122C000435002021-01-20 1:27PM EST43.5012.6112.3012.45+1.36+12.09%28351115.63%
GM210122C000440002021-01-20 3:59PM EST44.0011.8811.8011.90+1.28+12.08%253,469127.34%
GM210122C000445002021-01-20 2:20PM EST44.5011.4011.3011.40+1.40+14.00%43440121.88%
GM210122C000450002021-01-20 3:56PM EST45.0010.9410.8010.90+1.09+11.07%7022,647116.41%
GM210122C000455002021-01-20 10:50AM EST45.5010.4510.3010.40+1.45+16.11%2591111.72%
GM210122C000460002021-01-20 1:27PM EST46.0010.119.809.90+1.56+18.25%391,734106.25%
GM210122C000465002021-01-20 1:34PM EST46.509.479.309.45+1.37+16.91%688787.50%
GM210122C000470002021-01-20 3:16PM EST47.009.108.808.90+1.40+18.18%1,4112,14396.09%
GM210122C000475002021-01-20 3:57PM EST47.508.408.308.45+1.43+20.52%1185578.91%
GM210122C000480002021-01-20 3:51PM EST48.007.877.857.95+1.22+18.35%4031,92485.94%
GM210122C000485002021-01-20 2:22PM EST48.507.257.357.45+1.33+22.47%4265581.25%
GM210122C000490002021-01-20 2:59PM EST49.007.066.856.95+1.41+24.96%3431,82575.78%
GM210122C000495002021-01-20 3:56PM EST49.506.456.356.45+1.05+19.44%371,06171.09%
GM210122C000500002021-01-20 3:59PM EST50.005.905.855.90+1.04+21.40%1,0106,79856.25%
GM210122C000505002021-01-20 3:59PM EST50.505.405.355.45+0.97+21.90%6787360.94%
GM210122C000510002021-01-20 3:58PM EST51.004.904.854.95+0.93+23.43%2613,01556.25%
GM210122C000515002021-01-20 3:32PM EST51.504.504.354.45+1.06+30.81%2602,30051.17%
GM210122C000520002021-01-20 3:41PM EST52.003.843.853.95+0.74+23.87%1,1481,84854.88%
GM210122C000530002021-01-20 3:50PM EST53.003.002.902.99+0.65+27.66%2,2733,06047.85%
GM210122C000540002021-01-20 3:59PM EST54.002.052.012.09+0.34+19.88%4,3078,45543.16%
GM210122C000550002021-01-20 3:59PM EST55.001.331.291.33+0.08+6.40%26,29414,61841.41%
GM210122C000560002021-01-20 3:59PM EST56.000.780.750.79-0.14-15.22%16,6093,10142.38%
GM210122C000570002021-01-20 3:59PM EST57.000.460.460.48-0.22-32.35%25,6116,67746.19%
GM210122C000580002021-01-20 3:56PM EST58.000.310.290.31-0.20-39.22%5,1943,38150.39%
GM210122C000590002021-01-20 3:45PM EST59.000.210.200.22-0.17-44.74%1,1851,49056.06%
GM210122C000600002021-01-20 3:59PM EST60.000.170.160.17-0.13-43.33%8,97412,50962.89%
GM210122C000610002021-01-20 3:55PM EST61.000.130.120.14-0.10-43.48%8231,52368.75%
GM210122C000620002021-01-20 3:56PM EST62.000.100.090.12-0.09-47.37%33744874.61%
GM210122C000630002021-01-20 3:40PM EST63.000.090.080.10-0.07-43.75%39521180.47%
GM210122C000640002021-01-20 3:39PM EST64.000.080.070.09-0.04-33.33%45117886.72%
GM210122C000650002021-01-20 3:48PM EST65.000.060.050.07-0.06-50.00%8561,33189.84%
GM210122C000660002021-01-20 3:52PM EST66.000.050.040.06-0.06-54.55%2,4775,48494.53%
GM210122C000670002021-01-20 2:13PM EST67.000.050.000.06-0.04-44.44%4028993.75%
GM210122C000690002021-01-20 1:42PM EST69.000.030.000.05-0.02-40.00%616407103.91%
GM210122C000700002021-01-20 1:32PM EST70.000.020.000.03-0.03-60.00%1931,241103.13%
GM210122C000720002021-01-20 3:51PM EST72.000.010.010.04-0.03-75.00%20010121.88%
GM210122C000730002021-01-20 1:30PM EST73.000.020.000.03-0.02-50.00%62271118.75%
GM210122C000740002021-01-20 2:22PM EST74.000.010.000.02-0.01-50.00%445789118.75%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM210122P000300002021-01-12 3:49PM EST30.000.020.000.010.00-2226237.50%
GM210122P000350002021-01-14 10:04AM EST35.000.010.000.010.00-1169181.25%
GM210122P000360002021-01-14 2:05PM EST36.000.030.000.010.00-112115175.00%
GM210122P000365002021-01-12 12:05PM EST36.500.020.000.010.00-20218168.75%
GM210122P000375002021-01-20 2:48PM EST37.500.010.000.010.00-1145156.25%
GM210122P000380002021-01-14 1:28PM EST38.000.010.000.010.00-2334150.00%
GM210122P000385002021-01-14 12:30PM EST38.500.020.000.010.00-176150.00%
GM210122P000390002021-01-19 9:30AM EST39.000.010.000.01-0.02-66.67%1440143.75%
GM210122P000395002021-01-20 1:01PM EST39.500.010.000.010.00-2139137.50%
GM210122P000400002021-01-20 9:30AM EST40.000.010.000.010.00-1369131.25%
GM210122P000405002021-01-14 10:17AM EST40.500.020.000.040.00-6333150.00%
GM210122P000410002021-01-19 9:30AM EST41.000.020.000.040.00-15505145.31%
GM210122P000415002021-01-13 3:20PM EST41.500.010.000.040.00-2250140.63%
GM210122P000420002021-01-19 2:38PM EST42.000.040.000.010.00-30354115.63%
GM210122P000425002021-01-15 1:14PM EST42.500.010.000.04-0.01-50.00%4392129.69%
GM210122P000430002021-01-20 12:08PM EST43.000.010.000.010.00-4856106.25%
GM210122P000435002021-01-19 3:58PM EST43.500.010.000.010.00-26562103.13%
GM210122P000440002021-01-20 9:47AM EST44.000.020.000.01+0.01+100.00%248896.88%
GM210122P000445002021-01-19 2:08PM EST44.500.020.000.040.00-5298110.94%
GM210122P000450002021-01-20 3:14PM EST45.000.010.000.050.00-52881109.38%
GM210122P000455002021-01-20 1:39PM EST45.500.010.000.010.00-4832684.38%
GM210122P000460002021-01-20 3:39PM EST46.000.010.000.01-0.01-50.00%622,51481.25%
GM210122P000465002021-01-20 11:47AM EST46.500.010.000.01-0.01-50.00%21195878.13%
GM210122P000470002021-01-20 11:55AM EST47.000.010.000.01-0.01-50.00%2251,43771.88%
GM210122P000475002021-01-20 3:42PM EST47.500.010.000.01-0.01-50.00%6152,32468.75%
GM210122P000480002021-01-20 3:52PM EST48.000.010.000.03-0.02-66.67%6812,76275.00%
GM210122P000485002021-01-20 1:18PM EST48.500.010.000.02-0.03-75.00%7955265.63%
GM210122P000490002021-01-20 2:08PM EST49.000.020.020.03-0.04-66.67%441,44170.31%
GM210122P000495002021-01-20 12:23PM EST49.500.030.020.04-0.03-50.00%5873167.97%
GM210122P000500002021-01-20 3:27PM EST50.000.050.020.04-0.02-28.57%3542,18363.28%
GM210122P000505002021-01-20 3:46PM EST50.500.040.000.05-0.07-63.64%14282556.25%
GM210122P000510002021-01-20 3:44PM EST51.000.040.030.05-0.12-75.00%3491,69256.25%
GM210122P000515002021-01-20 3:51PM EST51.500.050.050.06-0.17-77.27%4881,80354.30%
GM210122P000520002021-01-20 3:57PM EST52.000.070.050.07-0.20-74.07%1,2881,73850.00%
GM210122P000530002021-01-20 3:59PM EST53.000.100.090.11-0.38-79.17%2,1223,45445.70%
GM210122P000540002021-01-20 3:57PM EST54.000.190.190.21-0.71-78.89%5,2573,84341.70%
GM210122P000550002021-01-20 3:59PM EST55.000.440.430.45-0.97-68.79%6,6351,85540.33%
GM210122P000560002021-01-20 3:58PM EST56.000.910.890.95-1.16-56.04%1,7101,00943.46%
GM210122P000570002021-01-20 3:49PM EST57.001.611.541.64-1.25-43.71%61826547.27%
GM210122P000580002021-01-20 3:26PM EST58.002.332.402.49-1.34-36.51%2945350.78%
GM210122P000680002021-01-19 12:04AM EST68.0017.9512.0512.400.00--2117.97%
GM210122P000720002021-01-19 10:51AM EST72.0017.6016.0516.900.00-112189.45%
GM210122P000740002021-01-19 12:04AM EST74.0024.1617.8518.450.00--6118.75%