Singapore markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.46+0.35 (+0.87%)
At close: 01:00PM EST
40.50 +0.04 (+0.10%)
After hours: 04:58PM 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--160.00%
GM221202C000250002022-11-23 11:15AM EST25.0015.1015.4015.600.00-30175.00%
GM221202C000260002022-11-23 11:15AM EST26.0014.1014.4014.600.00-30162.50%
GM221202C000280002022-10-27 11:05AM EST28.0010.2012.4012.550.00--0120.31%
GM221202C000300002022-11-25 10:11AM EST30.0010.1810.4010.55+0.02+0.20%10100.00%
GM221202C000310002022-11-25 12:30PM EST31.009.409.459.55+2.35+33.33%30103.91%
GM221202C000320002022-11-23 9:57AM EST32.007.708.358.550.00-20107.42%
GM221202C000330002022-11-23 9:57AM EST33.006.707.407.550.00-1071.88%
GM221202C000340002022-11-25 9:30AM EST34.006.076.356.55+1.22+25.15%1083.98%
GM221202C000350002022-11-23 3:57PM EST35.005.115.405.550.00-102053.13%
GM221202C000360002022-11-23 1:54PM EST36.003.954.454.550.00-1051.56%
GM221202C000370002022-11-25 11:43AM EST37.003.403.453.55+0.23+7.26%1,418049.61%
GM221202C000380002022-11-25 12:36PM EST38.002.482.532.64+0.19+8.30%229046.88%
GM221202C000390002022-11-25 12:50PM EST39.001.671.661.71+0.09+5.70%89037.89%
GM221202C000400002022-11-25 12:59PM EST40.000.980.971.00+0.08+8.89%507036.33%
GM221202C000410002022-11-25 12:51PM EST41.000.460.470.50+0.02+4.55%4542,61735.45%
GM221202C000420002022-11-25 12:56PM EST42.000.190.180.20-0.01-5.00%286034.38%
GM221202C000430002022-11-25 12:37PM EST43.000.060.060.08-0.03-33.33%32035.55%
GM221202C000440002022-11-25 12:16PM EST44.000.030.020.04-0.01-25.00%14038.67%
GM221202C000450002022-11-25 9:38AM EST45.000.010.000.03-0.01-50.00%1044.53%
GM221202C000460002022-11-25 12:05PM EST46.000.010.000.03-0.01-50.00%69952.34%
GM221202C000470002022-11-16 9:30AM EST47.000.090.000.020.00-1050.00%
GM221202C000480002022-11-04 12:50PM EST48.000.040.000.030.00-10059.38%
GM221202C000490002022-11-04 12:50PM EST49.000.040.000.030.00-80065.63%
GM221202C000500002022-11-25 10:08AM EST50.000.010.000.03-0.01-50.00%5071.88%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM221202P000220002022-10-24 12:00PM EST22.000.040.000.010.00-2620168.75%
GM221202P000230002022-10-17 10:55AM EST23.000.220.000.070.00--50198.44%
GM221202P000240002022-11-25 9:37AM EST24.000.010.000.010.00-50146.88%
GM221202P000250002022-10-27 10:14AM EST25.000.050.000.020.00-10146.88%
GM221202P000260002022-10-31 9:14AM EST26.000.050.000.030.00-34142.19%
GM221202P000270002022-11-16 2:13PM EST27.000.020.000.020.00-170125.00%
GM221202P000280002022-11-01 8:55AM EST28.000.020.000.030.00-10120.31%
GM221202P000290002022-11-14 11:53AM EST29.000.040.000.030.00-40109.38%
GM221202P000300002022-11-23 1:53PM EST30.000.020.000.030.00-600100.00%
GM221202P000310002022-11-18 12:55PM EST31.000.030.000.020.00-25085.94%
GM221202P000320002022-11-25 11:02AM EST32.000.010.000.02-0.04-80.00%2076.56%
GM221202P000330002022-11-23 2:56PM EST33.000.020.000.020.00-4067.19%
GM221202P000340002022-11-25 10:30AM EST34.000.020.000.02-0.01-33.33%2059.38%
GM221202P000350002022-11-25 11:26AM EST35.000.020.010.03-0.03-60.00%15055.47%
GM221202P000360002022-11-25 12:38PM EST36.000.020.020.04-0.04-66.67%591,90251.56%
GM221202P000370002022-11-25 12:59PM EST37.000.050.040.06-0.08-61.54%176045.31%
GM221202P000380002022-11-25 12:54PM EST38.000.130.120.13-0.11-45.83%1,314042.19%
GM221202P000390002022-11-25 12:51PM EST39.000.270.250.28-0.20-42.55%102039.84%
GM221202P000400002022-11-25 12:58PM EST40.000.570.560.58-0.28-32.94%156038.38%
GM221202P000410002022-11-25 12:59PM EST41.001.091.051.10-0.32-22.70%80038.48%
GM221202P000420002022-11-25 12:34PM EST42.001.861.761.83-0.29-13.49%6040.14%
GM221202P000430002022-11-25 12:10PM EST43.002.812.612.77-0.24-7.87%4048.83%
GM221202P000440002022-11-18 2:25PM EST44.004.503.553.700.00-4554.10%
GM221202P000450002022-11-23 2:53PM EST45.005.024.554.750.00-4058.20%
GM221202P000460002022-11-02 2:17PM EST46.007.005.555.750.00--066.99%