GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM191018C000290002019-10-07 3:05PM EDT29.005.826.506.600.00--215107.03%
GM191018C000300002019-10-09 12:01PM EDT30.004.085.405.700.00--191.41%
GM191018C000310002019-10-09 3:30PM EDT31.003.354.404.600.00-5889.06%
GM191018C000315002019-10-09 1:54PM EDT31.502.733.904.100.00-2980.86%
GM191018C000320002019-10-11 12:28PM EDT32.003.673.503.600.00-113061.72%
GM191018C000325002019-10-11 2:11PM EDT32.503.352.863.100.00-14164.06%
GM191018C000330002019-10-14 3:34PM EDT33.002.552.532.58-0.35-12.07%7711352.34%
GM191018C000335002019-10-11 10:18AM EDT33.501.962.012.070.00-1824642.58%
GM191018C000340002019-10-14 12:19PM EDT34.001.571.541.58-0.36-18.65%11,01435.74%
GM191018C000345002019-10-14 3:39PM EDT34.501.161.111.14-0.34-22.67%1369333.20%
GM191018C000350002019-10-14 3:37PM EDT35.000.740.740.75-0.19-20.43%1,9948,37331.06%
GM191018C000355002019-10-14 3:57PM EDT35.500.430.410.42-0.13-23.21%1,1781,10728.32%
GM191018C000360002019-10-14 3:58PM EDT36.000.220.190.22-0.27-55.10%9877,16628.32%
GM191018C000365002019-10-14 3:50PM EDT36.500.100.090.10-0.10-50.00%15077728.32%
GM191018C000370002019-10-14 3:46PM EDT37.000.050.040.05-0.06-54.55%4887,50530.08%
GM191018C000375002019-10-14 12:44PM EDT37.500.030.000.04-0.03-50.00%9385835.16%
GM191018C000380002019-10-14 3:59PM EDT38.000.010.010.02-0.03-75.00%3511,56035.94%
GM191018C000385002019-10-14 3:24PM EDT38.500.020.000.03-0.01-33.33%333344.92%
GM191018C000390002019-10-14 1:49PM EDT39.000.010.000.03-0.01-50.00%8994,87550.78%
GM191018C000395002019-10-11 3:34PM EDT39.500.010.010.020.00-268050.00%
GM191018C000400002019-10-10 1:56PM EDT40.000.020.000.010.00-608,17151.56%
GM191018C000405002019-09-26 9:54AM EDT40.500.080.000.040.00--1262.50%
GM191018C000410002019-10-10 12:29PM EDT41.000.010.000.030.00-542,32764.06%
GM191018C000415002019-09-27 3:10PM EDT41.500.020.000.040.00-6671.88%
GM191018C000420002019-10-14 3:34PM EDT42.000.030.000.03+0.02+200.00%8881,58073.44%
GM191018C000430002019-09-30 10:25AM EDT43.000.010.000.040.00-55485.94%
GM191018C000440002019-09-17 1:50PM EDT44.000.020.000.040.00-21093.75%
GM191018C000450002019-10-07 9:39AM EDT45.000.020.000.040.00-14101.56%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM191018P000290002019-10-07 1:17PM EDT29.000.030.000.010.00-29078.13%
GM191018P000300002019-10-08 10:20AM EDT30.000.060.000.020.00-144371.88%
GM191018P000310002019-10-09 12:59PM EDT31.000.060.000.020.00-217759.38%
GM191018P000315002019-10-11 3:36PM EDT31.500.020.010.030.00-739458.59%
GM191018P000320002019-10-11 1:41PM EDT32.000.040.000.020.00-7656752.34%
GM191018P000325002019-10-11 2:37PM EDT32.500.040.010.020.00-4616145.31%
GM191018P000330002019-10-14 3:47PM EDT33.000.030.010.03-0.02-40.00%171,41742.19%
GM191018P000335002019-10-14 3:52PM EDT33.500.040.030.04-0.03-42.86%13459637.11%
GM191018P000340002019-10-14 3:47PM EDT34.000.070.060.07-0.04-36.36%5706,26834.38%
GM191018P000345002019-10-14 3:57PM EDT34.500.110.100.12-0.06-35.29%2792231.25%
GM191018P000350002019-10-14 3:56PM EDT35.000.220.210.22-0.06-21.43%7932,44428.81%
GM191018P000355002019-10-14 3:59PM EDT35.500.400.390.40-0.05-11.11%3206,25526.95%
GM191018P000360002019-10-14 3:49PM EDT36.000.690.690.71+0.04+6.15%294,50327.64%
GM191018P000365002019-10-14 3:52PM EDT36.501.091.061.07+0.16+17.20%11047425.00%
GM191018P000370002019-10-14 3:57PM EDT37.001.551.501.56+0.24+18.32%131,95531.64%
GM191018P000375002019-10-11 2:34PM EDT37.501.711.992.040.00-2139735.16%
GM191018P000380002019-10-11 11:04AM EDT38.002.532.432.550.00-21,63443.75%
GM191018P000385002019-10-10 1:56PM EDT38.503.752.873.000.00-303525.00%
GM191018P000390002019-10-14 1:09PM EDT39.003.553.453.55-0.15-4.05%119055.86%
GM191018P000395002019-09-26 1:45PM EDT39.502.063.954.050.00--561.72%
GM191018P000400002019-10-11 10:53AM EDT40.004.484.354.550.00-33667.58%
GM191018P000405002019-10-01 1:45PM EDT40.504.154.955.000.00-4125.00%
GM191018P000410002019-09-27 12:44PM EDT41.003.805.205.550.00-3078.13%
GM191018P000415002019-09-24 1:10PM EDT41.504.755.706.200.00--0113.28%
GM191018P000420002019-10-09 2:10PM EDT42.007.946.256.600.00-6550101.56%
GM191018P000430002019-09-24 2:03PM EDT43.006.357.257.550.00-2098.44%