GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM200228C000270002020-01-21 10:00AM EST27.008.328.208.350.00--0193.75%
GM200228C000295002020-02-10 12:02AM EST29.505.004.455.500.00--0117.38%
GM200228C000300002020-02-20 10:17AM EST30.005.304.454.850.00-1291.41%
GM200228C000305002020-02-21 9:39AM EST30.504.403.954.30+0.16+3.77%55677.34%
GM200228C000310002020-02-21 9:40AM EST31.003.553.503.90-0.21-5.59%6753.52%
GM200228C000315002020-02-18 12:20PM EST31.502.723.003.350.00-23867.97%
GM200228C000320002020-02-20 1:10PM EST32.003.332.542.740.00-13247.27%
GM200228C000325002020-02-13 2:36PM EST32.502.872.062.280.00-4044.92%
GM200228C000330002020-02-21 1:19PM EST33.001.571.651.78-0.46-22.66%2516937.31%
GM200228C000335002020-02-21 2:24PM EST33.501.181.271.31-0.43-26.71%4112931.84%
GM200228C000340002020-02-21 3:51PM EST34.000.880.890.91-0.54-38.03%19950329.69%
GM200228C000345002020-02-21 3:39PM EST34.500.520.570.58-0.53-50.48%8861,00328.32%
GM200228C000350002020-02-21 3:59PM EST35.000.320.330.35-0.37-53.62%9471,03628.42%
GM200228C000355002020-02-21 3:58PM EST35.500.180.180.19-0.22-55.00%3941,10528.13%
GM200228C000360002020-02-21 3:58PM EST36.000.100.100.11-0.12-54.55%1,3451,72029.59%
GM200228C000365002020-02-21 2:32PM EST36.500.050.050.06-0.06-54.55%8550830.47%
GM200228C000370002020-02-21 3:57PM EST37.000.030.030.04-0.03-50.00%12759933.20%
GM200228C000375002020-02-21 3:56PM EST37.500.030.000.03-0.01-25.00%1328135.94%
GM200228C000380002020-02-13 11:38AM EST38.000.040.000.000.00-10025.00%
GM200228C000385002020-02-14 1:39PM EST38.500.010.000.000.00-5025.00%
GM200228C000390002020-02-20 10:55AM EST39.000.020.000.010.00-23542.19%
GM200228C000395002020-02-04 3:28PM EST39.500.090.000.000.00-1025.00%
GM200228C000400002020-02-13 2:12PM EST40.000.020.000.010.00-100050.00%
GM200228C000405002020-01-31 1:48PM EST40.500.030.000.000.00-10025.00%
GM200228C000420002020-02-12 11:46AM EST42.000.02-0.000.00-10050.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM200228P000260002020-02-20 3:41PM EST26.000.010.000.010.00-105487.50%
GM200228P000270002020-01-14 11:22AM EST27.000.140.000.010.00--2075.00%
GM200228P000275002020-02-18 9:59AM EST27.500.010.000.020.00-202076.56%
GM200228P000280002020-02-05 2:51PM EST28.000.020.000.020.00-10071.88%
GM200228P000285002020-02-06 10:17AM EST28.500.020.000.020.00-1065.63%
GM200228P000290002020-01-22 9:55AM EST29.000.110.000.000.00-3025.00%
GM200228P000295002020-01-29 12:58PM EST29.500.180.000.020.00-1056.25%
GM200228P000300002020-02-19 3:01PM EST30.000.020.000.030.00-107653.91%
GM200228P000305002020-02-18 11:44AM EST30.500.030.000.010.00-89345.31%
GM200228P000310002020-02-19 1:29PM EST31.000.020.000.030.00-22,11248.44%
GM200228P000315002020-02-20 11:18AM EST31.500.030.000.05+0.01+50.00%411947.27%
GM200228P000320002020-02-21 1:11PM EST32.000.040.020.04+0.02+100.00%5120839.06%
GM200228P000325002020-02-21 3:51PM EST32.500.050.040.05+0.01+25.00%27032434.77%
GM200228P000330002020-02-21 3:45PM EST33.000.090.070.08+0.04+80.00%762,00432.03%
GM200228P000335002020-02-21 3:44PM EST33.500.160.130.14+0.08+100.00%1301,90930.27%
GM200228P000340002020-02-21 3:59PM EST34.000.250.240.25+0.13+108.33%1,0601,22229.10%
GM200228P000345002020-02-21 3:56PM EST34.500.420.410.43+0.20+90.91%1,3552,24828.32%
GM200228P000350002020-02-21 3:13PM EST35.000.730.670.69+0.37+102.78%2901,49227.83%
GM200228P000355002020-02-21 3:59PM EST35.501.071.011.04+0.49+84.48%14144528.13%
GM200228P000360002020-02-21 9:57AM EST36.001.451.381.52+0.54+59.34%111534.77%
GM200228P000365002020-02-20 2:54PM EST36.501.301.811.980.00-346438.28%
GM200228P000370002020-02-21 3:50PM EST37.002.442.342.40+0.71+41.04%64434.77%
GM200228P000375002020-02-20 10:05AM EST37.502.812.722.99+0.51+22.17%1352.15%
GM200228P000380002020-02-20 3:09PM EST38.003.503.253.45+0.79+29.15%206853.13%
GM200228P000385002020-02-19 10:25AM EST38.503.803.754.050.00--050.39%
GM200228P000390002020-02-19 10:25AM EST39.004.294.254.450.00--063.87%
GM200228P000395002020-02-13 12:04PM EST39.504.194.754.950.00--069.14%
GM200228P000400002020-01-24 12:27PM EST40.005.745.005.550.00--087.70%