Singapore markets open in 2 hours

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.38-1.08 (-2.67%)
At close: 04:00PM EST
39.43 +0.05 (+0.13%)
After hours: 05:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM221202C000220002022-10-25 2:55PM EST22.0015.1518.0018.200.00--16404.30%
GM221202C000250002022-11-23 11:15AM EST25.0015.1014.3014.700.00-38217.97%
GM221202C000260002022-11-23 11:15AM EST26.0014.1013.2513.500.00-34201.95%
GM221202C000280002022-10-27 11:05AM EST28.0010.2012.4012.550.00--0308.20%
GM221202C000300002022-11-25 10:11AM EST30.0010.189.259.450.00-122128.13%
GM221202C000310002022-11-25 12:30PM EST31.009.408.108.800.00-36114.84%
GM221202C000320002022-11-23 9:57AM EST32.007.707.107.500.00-22113.67%
GM221202C000325002022-11-23 10:48AM EST32.507.556.806.950.00--495.31%
GM221202C000330002022-11-28 2:09PM EST33.006.356.306.75-0.35-5.22%128104.30%
GM221202C000335002022-11-23 10:48AM EST33.506.555.656.000.00--192.97%
GM221202C000340002022-11-25 9:30AM EST34.006.075.305.450.00-14176.56%
GM221202C000350002022-11-28 3:48PM EST35.004.514.354.50-0.60-11.74%1414958.59%
GM221202C000360002022-11-28 3:27PM EST36.003.393.303.50-0.56-14.18%1,0261,20059.18%
GM221202C000370002022-11-28 2:14PM EST37.002.472.402.57-0.93-27.35%2779852.54%
GM221202C000375002022-11-23 11:27AM EST37.502.631.962.080.00--1545.61%
GM221202C000380002022-11-28 2:43PM EST38.001.661.481.63-0.82-33.06%321,50541.21%
GM221202C000385002022-11-28 3:54PM EST38.501.251.171.24-0.78-38.42%471639.36%
GM221202C000390002022-11-28 3:59PM EST39.000.890.850.89-0.78-46.71%30847837.31%
GM221202C000395002022-11-28 3:58PM EST39.500.620.580.62-0.70-53.03%12012236.82%
GM221202C000400002022-11-28 3:59PM EST40.000.410.370.42-0.57-58.16%3781,85237.01%
GM221202C000405002022-11-28 3:56PM EST40.500.250.230.26-0.46-64.79%42741136.33%
GM221202C000410002022-11-28 3:59PM EST41.000.150.130.16-0.31-67.39%7852,69836.52%
GM221202C000415002022-11-28 3:28PM EST41.500.080.060.10-0.22-73.33%15941137.50%
GM221202C000420002022-11-28 3:54PM EST42.000.060.050.06-0.13-68.42%1,9853,07838.09%
GM221202C000425002022-11-28 3:49PM EST42.500.030.010.04-0.09-75.00%39721439.84%
GM221202C000430002022-11-28 3:54PM EST43.000.020.010.03-0.04-66.67%1,8551,91142.19%
GM221202C000435002022-11-28 1:49PM EST43.500.010.000.03-0.04-80.00%5688446.48%
GM221202C000440002022-11-28 1:28PM EST44.000.010.000.02-0.02-66.67%13682547.66%
GM221202C000445002022-11-28 3:21PM EST44.500.010.000.03-0.02-66.67%11455.08%
GM221202C000450002022-11-28 11:18AM EST45.000.020.000.04+0.01+100.00%662055.47%
GM221202C000460002022-11-25 12:05PM EST46.000.010.000.040.00-69763.28%
GM221202C000470002022-11-16 9:30AM EST47.000.090.000.010.00-12859.38%
GM221202C000480002022-11-04 12:50PM EST48.000.040.000.020.00-101070.31%
GM221202C000490002022-11-04 12:50PM EST49.000.040.000.020.00-803076.56%
GM221202C000500002022-11-28 10:05AM EST50.000.010.000.010.00-174078.13%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM221202P000220002022-11-28 2:34PM EST22.000.010.000.01-0.03-75.00%7420181.25%
GM221202P000230002022-11-28 2:34PM EST23.000.020.000.07-0.20-90.91%8150207.81%
GM221202P000240002022-11-25 9:37AM EST24.000.010.000.020.00-565165.63%
GM221202P000250002022-11-28 10:35AM EST25.000.010.000.03-0.04-80.00%340159.38%
GM221202P000260002022-10-31 9:14AM EST26.000.050.000.020.00-34140.63%
GM221202P000270002022-11-16 2:13PM EST27.000.020.000.030.00-1719135.94%
GM221202P000280002022-11-01 8:55AM EST28.000.020.000.030.00-17123.44%
GM221202P000290002022-11-14 11:53AM EST29.000.040.000.030.00-429112.50%
GM221202P000300002022-11-28 11:41AM EST30.000.010.000.03-0.01-50.00%24103101.56%
GM221202P000310002022-11-18 12:55PM EST31.000.030.000.030.00-2586390.63%
GM221202P000320002022-11-25 11:02AM EST32.000.010.000.170.00-2180105.86%
GM221202P000330002022-11-23 2:56PM EST33.000.020.000.170.00-427492.97%
GM221202P000340002022-11-28 3:53PM EST34.000.020.000.060.00-335865.63%
GM221202P000345002022-11-28 2:34PM EST34.500.01-0.04+0.01+50.00%7-63.28%
GM221202P000350002022-11-28 10:04AM EST35.000.020.010.030.00-21,09250.78%
GM221202P000355002022-11-28 3:35PM EST35.500.020.000.030.00-321549.22%
GM221202P000360002022-11-28 3:56PM EST36.000.040.030.04+0.02+100.00%1,5271,91046.09%
GM221202P000365002022-11-28 3:59PM EST36.500.060.050.07+0.02+50.00%3232545.51%
GM221202P000370002022-11-28 3:44PM EST37.000.100.080.11+0.05+100.00%5655944.14%
GM221202P000375002022-11-28 3:59PM EST37.500.150.130.18+0.07+87.50%1641,73243.95%
GM221202P000380002022-11-28 3:59PM EST38.000.240.230.26+0.11+84.62%2,7662,37941.99%
GM221202P000385002022-11-28 3:59PM EST38.500.360.350.38+0.16+80.00%5121,26340.63%
GM221202P000390002022-11-28 3:59PM EST39.000.550.520.56+0.28+103.70%4092,92440.14%
GM221202P000395002022-11-28 3:59PM EST39.500.780.750.79+0.36+85.71%37580439.55%
GM221202P000400002022-11-28 3:47PM EST40.001.011.031.10+0.44+77.19%15296340.43%
GM221202P000405002022-11-28 3:48PM EST40.501.351.381.49+0.53+64.63%588943.46%
GM221202P000410002022-11-28 3:25PM EST41.001.871.781.89+0.78+71.56%15426744.92%
GM221202P000415002022-11-28 12:58PM EST41.502.182.192.35+0.75+52.45%41349.22%
GM221202P000420002022-11-28 11:31AM EST42.002.512.632.87+0.65+34.95%94957.81%
GM221202P000425002022-11-28 11:33AM EST42.503.013.153.95+0.75+33.19%3378.61%
GM221202P000430002022-11-25 12:10PM EST43.002.813.653.850.00-41158.20%
GM221202P000440002022-11-18 2:25PM EST44.004.504.654.850.00-4568.95%
GM221202P000450002022-11-23 2:53PM EST45.005.025.605.800.00-41071.09%
GM221202P000460002022-11-02 2:17PM EST46.007.006.606.850.00--184.57%
GM221202P000480002022-11-28 10:07AM EST48.007.858.609.05+0.20+2.61%116118.16%
GM221202P000490002022-11-25 12:26PM EST49.008.659.6010.050.00-912127.15%
GM221202P000500002022-11-28 12:05PM EST50.0010.5110.6010.80+0.51+5.10%82112.50%