GM - General Motors Company

NYSE - Nasdaq Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM190823C000340002019-07-11 11:58AM EDT34.004.655.456.000.00--0362.50%
GM190823C000345002019-08-19 12:07AM EDT34.502.362.782.860.00--100.00%
GM190823C000350002019-08-19 12:07AM EDT35.001.802.292.390.00--1950.00%
GM190823C000355002019-08-21 3:50PM EDT35.501.691.831.860.00-7590.00%
GM190823C000360002019-08-22 9:57AM EDT36.001.431.331.36+0.25+21.19%181040.00%
GM190823C000365002019-08-22 11:26AM EDT36.500.770.850.88+0.09+13.24%4624018.75%
GM190823C000370002019-08-22 11:23AM EDT37.000.390.430.45-0.02-4.88%7458419.73%
GM190823C000375002019-08-22 11:32AM EDT37.500.120.140.15-0.02-14.29%27778718.95%
GM190823C000380002019-08-22 12:14PM EDT38.000.030.030.04-0.01-25.00%501,22020.70%
GM190823C000385002019-08-21 12:23PM EDT38.500.020.000.030.00-78333828.91%
GM190823C000390002019-08-21 1:00PM EDT39.000.030.000.010.00-731530.47%
GM190823C000395002019-08-20 2:06PM EDT39.500.010.000.030.00-2919846.48%
GM190823C000400002019-08-21 11:29AM EDT40.000.020.010.010.00-1764545.31%
GM190823C000405002019-08-19 3:24PM EDT40.500.010.000.020.00-812651.56%
GM190823C000410002019-08-20 9:30AM EDT41.000.020.000.010.00-725153.13%
GM190823C000415002019-08-12 12:53PM EDT41.500.090.000.020.00-616465.63%
GM190823C000420002019-08-13 2:50PM EDT42.000.030.000.030.00-233975.00%
GM190823C000425002019-08-01 1:19PM EDT42.500.550.000.030.00-29226682.81%
GM190823C000430002019-08-20 9:37AM EDT43.000.020.000.030.00-5003,65989.06%
GM190823C000435002019-08-08 11:05AM EDT43.500.040.000.030.00-41893.75%
GM190823C000440002019-08-01 3:24PM EDT44.000.070.000.030.00-2018100.00%
GM190823C000450002019-08-01 9:30AM EDT45.000.08-0.000.00--150.00%
GM190823C000480002019-08-19 12:07AM EDT48.000.02-0.040.00--1165.63%
Putsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM190823P000310002019-08-05 3:40PM EDT31.000.050.000.030.00-11115.63%
GM190823P000325002019-08-20 9:43AM EDT32.500.02-0.030.00-121100.00%
GM190823P000335002019-08-19 10:44AM EDT33.500.010.000.030.00-404073.44%
GM190823P000340002019-08-20 1:13PM EDT34.000.010.000.010.00-1033156.25%
GM190823P000345002019-08-16 2:00PM EDT34.500.070.000.030.00-284656.25%
GM190823P000350002019-08-20 1:36PM EDT35.000.040.000.030.00-8010753.91%
GM190823P000355002019-08-22 10:02AM EDT35.500.010.000.03-0.01-50.00%8123744.53%
GM190823P000360002019-08-22 11:40AM EDT36.000.030.020.03-0.02-40.00%3135934.38%
GM190823P000365002019-08-22 11:02AM EDT36.500.080.040.05-0.02-20.00%6572528.13%
GM190823P000370002019-08-22 10:46AM EDT37.000.190.110.130.00-5052125.20%
GM190823P000375002019-08-22 11:55AM EDT37.500.400.320.35-0.08-16.67%42119625.39%
GM190823P000380002019-08-22 10:23AM EDT38.000.680.690.73-0.31-31.31%558428.91%
GM190823P000385002019-08-22 11:58AM EDT38.501.331.181.20-0.01-0.75%348336.52%
GM190823P000390002019-08-22 9:35AM EDT39.001.601.671.69-0.24-13.04%271744.92%
GM190823P000395002019-08-21 12:50PM EDT39.502.322.182.210.00-47055.47%
GM190823P000400002019-08-21 9:47AM EDT40.002.852.642.730.00-19362.11%
GM190823P000405002019-08-20 1:41PM EDT40.503.463.153.200.00-212067.97%
GM190823P000410002019-08-13 1:28PM EDT41.001.803.653.700.00-24075.78%
GM190823P000415002019-08-01 2:30PM EDT41.504.054.154.250.00-7091.41%
GM190823P000420002019-08-07 10:40AM EDT42.004.704.654.750.00-10099.22%
GM190823P000425002019-08-12 9:39AM EDT42.503.405.155.250.00-50107.03%
GM190823P000430002019-08-01 1:36PM EDT43.002.165.655.850.00-120128.91%
GM190823P000435002019-07-24 10:42AM EDT43.504.806.156.250.00-50121.88%
GM190823P000445002019-07-31 9:38AM EDT44.504.157.157.300.00--0144.92%