Singapore markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.63+0.29 (+0.74%)
At close: 04:00PM EST
39.60 -0.03 (-0.08%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240301C000300002024-02-23 3:39PM EST30.009.608.8510.70-0.40-4.00%354136.72%
GM240301C000310002024-02-23 12:53PM EST31.008.706.959.65+0.60+7.41%1716218.26%
GM240301C000320002024-02-23 12:48PM EST32.007.857.507.75+0.34+4.53%1504106.25%
GM240301C000330002024-02-21 9:51AM EST33.006.705.508.600.00-328130.66%
GM240301C000335002024-02-16 11:15AM EST33.505.414.606.550.00-11122.85%
GM240301C000340002024-02-21 11:19AM EST34.005.535.505.750.00-317081.25%
GM240301C000345002024-02-14 10:16AM EST34.504.155.055.400.00-1171.09%
GM240301C000350002024-02-23 2:56PM EST35.004.634.054.75+0.05+1.09%637069.14%
GM240301C000355002024-02-21 3:22PM EST35.503.772.105.600.00-97162.21%
GM240301C000360002024-02-21 11:20AM EST36.003.602.624.000.00-2736180.47%
GM240301C000365002024-02-20 9:31AM EST36.502.012.054.450.00-101150.59%
GM240301C000370002024-02-23 1:59PM EST37.002.802.322.82+0.53+23.35%835550.98%
GM240301C000375002024-02-22 3:44PM EST37.502.151.192.360.00-84147.27%
GM240301C000380002024-02-23 3:30PM EST38.001.701.272.07+0.32+23.19%1271753.52%
GM240301C000385002024-02-23 3:29PM EST38.501.261.151.53+0.26+26.00%4042242.38%
GM240301C000390002024-02-23 3:59PM EST39.000.910.850.90+0.12+15.19%3103,30226.17%
GM240301C000395002024-02-23 3:59PM EST39.500.570.540.57+0.05+9.62%1,15639024.81%
GM240301C000400002024-02-23 3:59PM EST40.000.350.320.34+0.03+9.38%6,4723,48624.71%
GM240301C000405002024-02-23 3:59PM EST40.500.200.170.19+0.02+11.11%8866,41125.00%
GM240301C000410002024-02-23 3:36PM EST41.000.110.090.110.00-64963126.17%
GM240301C000415002024-02-23 3:55PM EST41.500.060.050.060.00-2,2855,24526.95%
GM240301C000420002024-02-23 3:00PM EST42.000.030.020.04-0.01-25.00%2381,11329.30%
GM240301C000425002024-02-22 3:18PM EST42.500.030.020.030.00-249532.03%
GM240301C000430002024-02-23 2:43PM EST43.000.020.010.02-0.01-33.33%2520833.59%
GM240301C000435002024-02-23 1:12PM EST43.500.010.010.02-0.03-75.00%234437.50%
GM240301C000440002024-02-23 10:28AM EST44.000.010.000.02-0.01-50.00%9719841.41%
GM240301C000450002024-02-23 12:48PM EST45.000.010.000.01-0.01-50.00%16431743.75%
GM240301C000460002024-02-22 10:22AM EST46.000.020.000.010.00-4616650.00%
GM240301C000470002024-02-21 10:44AM EST47.000.020.000.010.00--453.13%
GM240301C000480002024-02-16 10:39AM EST48.000.010.000.010.00-997557.81%
GM240301C000490002024-02-15 12:56PM EST49.000.010.000.010.00-21562.50%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240301P000200002024-02-22 10:25AM EST20.000.010.000.010.00-100187.50%
GM240301P000260002024-01-18 10:10AM EST26.000.040.000.010.00-1414118.75%
GM240301P000270002024-01-29 3:53PM EST27.000.030.000.010.00--20112.50%
GM240301P000280002024-02-02 10:26AM EST28.000.010.000.010.00-55100.00%
GM240301P000290002024-02-13 10:12AM EST29.000.010.000.010.00-186493.75%
GM240301P000300002024-02-15 3:54PM EST30.000.020.000.010.00-48081.25%
GM240301P000310002024-02-21 12:32PM EST31.000.010.000.010.00-4641475.00%
GM240301P000320002024-02-22 1:02PM EST32.000.010.000.010.00-121765.63%
GM240301P000330002024-02-21 3:57PM EST33.000.010.000.010.00-66267056.25%
GM240301P000335002024-02-22 10:43AM EST33.500.010.000.010.00-9012853.13%
GM240301P000340002024-02-22 11:52AM EST34.000.010.000.010.00-2028953.13%
GM240301P000345002024-02-21 12:00PM EST34.500.030.000.010.00--148.44%
GM240301P000350002024-02-23 12:28PM EST35.000.020.000.010.00-13888343.75%
GM240301P000355002024-02-23 1:04PM EST35.500.020.010.02-0.02-50.00%124843.75%
GM240301P000360002024-02-23 12:29PM EST36.000.020.010.02-0.02-50.00%472339.06%
GM240301P000365002024-02-23 2:20PM EST36.500.020.020.03-0.02-50.00%223636.72%
GM240301P000370002024-02-23 3:58PM EST37.000.040.030.04-0.02-33.33%2158833.79%
GM240301P000375002024-02-23 3:57PM EST37.500.040.040.06-0.06-60.00%6050631.25%
GM240301P000380002024-02-23 3:58PM EST38.000.080.080.10-0.10-55.56%1,9511,32029.69%
GM240301P000385002024-02-23 3:59PM EST38.500.150.150.17-0.14-48.28%1,7341,20028.22%
GM240301P000390002024-02-23 3:59PM EST39.000.270.270.30-0.21-43.75%1,2142,15427.83%
GM240301P000395002024-02-23 3:45PM EST39.500.460.480.50-0.28-37.84%6,60621527.83%
GM240301P000400002024-02-23 3:58PM EST40.000.750.760.79-0.31-29.25%57929428.81%
GM240301P000405002024-02-23 3:37PM EST40.501.161.091.32-0.24-17.14%53939.65%
GM240301P000410002024-02-23 3:58PM EST41.001.501.311.73-0.07-4.46%681642.77%
GM240301P000415002024-02-22 1:55PM EST41.502.331.462.180.00-11146.88%
GM240301P000420002024-02-21 12:10PM EST42.002.771.212.900.00-91067.58%
GM240301P000430002024-02-22 11:31AM EST43.003.403.354.450.00-5681.15%
GM240301P000440002024-02-20 11:41AM EST44.005.454.104.700.00--178.91%