Singapore markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.22-0.23 (-0.67%)
At close: 04:00PM EDT
34.68 +0.46 (+1.34%)
Pre-market: 05:43AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230331C000250002023-03-17 11:56AM EDT25.008.320.000.000.00-100.00%
GM230331C000270002023-03-13 12:58PM EDT27.008.850.000.000.00--00.00%
GM230331C000280002023-03-17 9:52AM EDT28.006.000.000.000.00-500.00%
GM230331C000285002023-03-24 2:58PM EDT28.505.200.000.000.00-500.00%
GM230331C000290002023-03-21 3:38PM EDT29.006.170.000.000.00-100.00%
GM230331C000300002023-03-27 12:26PM EDT30.004.290.000.000.00-1500.00%
GM230331C000310002023-03-24 2:24PM EDT31.002.810.000.000.00-800.00%
GM230331C000315002023-03-27 2:50PM EDT31.503.050.000.000.00-1200.00%
GM230331C000320002023-03-27 12:32PM EDT32.002.400.000.000.00-800.00%
GM230331C000325002023-03-28 1:27PM EDT32.501.760.000.000.00-1000.00%
GM230331C000330002023-03-28 3:53PM EDT33.001.380.000.000.00-900.00%
GM230331C000335002023-03-28 3:38PM EDT33.501.040.000.000.00-4400.00%
GM230331C000340002023-03-28 3:59PM EDT34.000.660.000.000.00-18400.00%
GM230331C000345002023-03-28 3:46PM EDT34.500.390.000.000.00-92703.13%
GM230331C000350002023-03-28 3:50PM EDT35.000.210.000.000.00-66506.25%
GM230331C000355002023-03-28 3:48PM EDT35.500.120.000.000.00-435012.50%
GM230331C000360002023-03-28 3:49PM EDT36.000.050.000.000.00-203012.50%
GM230331C000365002023-03-28 3:46PM EDT36.500.020.000.000.00-45025.00%
GM230331C000370002023-03-28 3:10PM EDT37.000.010.000.000.00-107025.00%
GM230331C000375002023-03-27 3:59PM EDT37.500.020.000.000.00-236025.00%
GM230331C000380002023-03-28 3:17PM EDT38.000.010.000.000.00-35025.00%
GM230331C000385002023-03-27 1:38PM EDT38.500.010.000.000.00-609025.00%
GM230331C000390002023-03-28 3:17PM EDT39.000.010.000.000.00-32050.00%
GM230331C000395002023-03-28 10:25AM EDT39.500.010.000.000.00-30050.00%
GM230331C000400002023-03-28 9:57AM EDT40.000.010.000.000.00-10050.00%
GM230331C000405002023-03-17 10:59AM EDT40.500.040.000.000.00-1050.00%
GM230331C000410002023-03-27 9:33AM EDT41.000.010.000.000.00-1050.00%
GM230331C000415002023-03-17 1:31PM EDT41.500.030.000.000.00-3050.00%
GM230331C000420002023-03-28 3:38PM EDT42.000.020.000.000.00-1050.00%
GM230331C000425002023-03-24 1:32PM EDT42.500.010.000.000.00-5050.00%
GM230331C000430002023-03-27 9:46AM EDT43.000.020.000.000.00-12050.00%
GM230331C000435002023-03-15 1:30PM EDT43.500.040.000.000.00--050.00%
GM230331C000440002023-03-24 3:16PM EDT44.000.010.000.000.00-1050.00%
GM230331C000450002023-03-21 1:28PM EDT45.000.010.000.000.00-7050.00%
GM230331C000460002023-03-16 1:19PM EDT46.000.020.000.000.00-2050.00%
GM230331C000470002023-03-20 10:13AM EDT47.000.010.000.000.00-10050.00%
GM230331C000480002023-03-16 10:03AM EDT48.000.020.000.000.00-5050.00%
GM230331C000490002023-03-21 3:31PM EDT49.000.010.000.000.00-14050.00%
GM230331C000500002023-03-24 2:57PM EDT50.000.010.000.000.00-5050.00%
GM230331C000510002023-03-06 11:42AM EDT51.000.020.000.000.00-5050.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230331P000240002023-03-20 12:42PM EDT24.000.020.000.000.00--050.00%
GM230331P000250002023-03-20 12:32PM EDT25.000.030.000.000.00-27050.00%
GM230331P000255002023-03-20 10:56AM EDT25.500.030.000.000.00--050.00%
GM230331P000270002023-03-24 2:48PM EDT27.000.020.000.000.00-70050.00%
GM230331P000275002023-03-28 10:22AM EDT27.500.010.000.000.00-50050.00%
GM230331P000280002023-03-24 2:53PM EDT28.000.030.000.000.00-35050.00%
GM230331P000285002023-03-24 1:34PM EDT28.500.040.000.000.00-2050.00%
GM230331P000290002023-03-27 3:17PM EDT29.000.010.000.000.00-185050.00%
GM230331P000295002023-03-27 11:44AM EDT29.500.020.000.000.00-13050.00%
GM230331P000300002023-03-28 3:21PM EDT30.000.020.000.000.00-49050.00%
GM230331P000305002023-03-28 3:59PM EDT30.500.030.000.000.00-13025.00%
GM230331P000310002023-03-28 2:52PM EDT31.000.030.000.000.00-3025.00%
GM230331P000315002023-03-28 12:44PM EDT31.500.050.000.000.00-47025.00%
GM230331P000320002023-03-28 3:54PM EDT32.000.060.000.000.00-96025.00%
GM230331P000325002023-03-28 3:59PM EDT32.500.100.000.000.00-34012.50%
GM230331P000330002023-03-28 3:45PM EDT33.000.160.000.000.00-226012.50%
GM230331P000335002023-03-28 3:39PM EDT33.500.250.000.000.00-58706.25%
GM230331P000340002023-03-28 3:50PM EDT34.000.420.000.000.00-26903.13%
GM230331P000345002023-03-28 3:53PM EDT34.500.660.000.000.00-16200.00%
GM230331P000350002023-03-28 3:58PM EDT35.001.000.000.000.00-10000.00%
GM230331P000355002023-03-28 10:21AM EDT35.501.140.000.000.00-500.00%
GM230331P000360002023-03-28 2:24PM EDT36.001.840.000.000.00-100.00%
GM230331P000365002023-03-28 9:40AM EDT36.501.970.000.000.00-100.00%
GM230331P000370002023-03-28 3:37PM EDT37.002.750.000.000.00-900.00%
GM230331P000375002023-03-24 3:40PM EDT37.503.800.000.000.00-600.00%
GM230331P000380002023-03-28 11:47AM EDT38.003.600.000.000.00-900.00%
GM230331P000385002023-03-27 11:35AM EDT38.504.350.000.000.00-100.00%
GM230331P000390002023-03-28 10:02AM EDT39.004.550.000.000.00-100.00%
GM230331P000395002023-03-21 9:43AM EDT39.505.000.000.000.00-200.00%
GM230331P000400002023-03-21 9:30AM EDT40.005.370.000.000.00-400.00%
GM230331P000405002023-03-23 10:04AM EDT40.505.850.000.000.00-500.00%
GM230331P000410002023-03-28 10:08AM EDT41.006.480.000.000.00-1100.00%
GM230331P000415002023-03-28 10:11AM EDT41.506.950.000.000.00-100.00%
GM230331P000420002023-03-24 1:13PM EDT42.008.500.000.000.00-200.00%
GM230331P000430002023-03-21 10:29AM EDT43.008.000.000.000.00-500.00%
GM230331P000440002023-03-16 10:39AM EDT44.009.400.000.000.00-600.00%
GM230331P000450002023-03-28 1:34PM EDT45.0010.850.000.000.00-100.00%
GM230331P000470002023-03-21 9:55AM EDT47.0012.200.000.000.00--00.00%
GM230331P000480002023-03-24 11:46AM EDT48.0014.600.000.000.00-200.00%
GM230331P000490002023-03-21 9:55AM EDT49.0014.150.000.000.00-200.00%
GM230331P000500002023-03-21 9:55AM EDT50.0015.150.000.000.00-1000.00%
GM230331P000510002023-03-21 10:00AM EDT51.0016.000.000.000.00--00.00%
GM230331P000520002023-03-21 9:47AM EDT52.0017.150.000.000.00--00.00%