Singapore markets close in 5 hours 17 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.79-1.11 (-2.78%)
At close: 04:00PM EST
38.95 +0.16 (+0.41%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM221209C000290002022-11-11 12:49PM EST29.0012.059.659.950.00-10115.63%
GM221209C000300002022-11-30 3:18PM EST30.0010.258.659.000.00--1121.88%
GM221209C000320002022-11-08 10:46AM EST32.007.556.606.950.00-80128.13%
GM221209C000330002022-12-01 1:11PM EST33.007.805.705.950.00-3382.03%
GM221209C000340002022-12-05 9:57AM EST34.005.304.754.95-1.70-24.29%2176.56%
GM221209C000350002022-11-30 11:59AM EST35.004.593.753.900.00-6056.25%
GM221209C000355002022-11-23 10:05AM EST35.504.303.253.400.00--064.45%
GM221209C000360002022-11-18 2:08PM EST36.004.052.792.890.00-10055.08%
GM221209C000365002022-12-02 9:52AM EST36.503.452.342.410.00-1150.00%
GM221209C000370002022-12-05 10:08AM EST37.002.471.881.96-0.55-18.21%41,05947.27%
GM221209C000375002022-12-05 3:05PM EST37.501.541.461.53-0.90-36.89%114644.34%
GM221209C000380002022-12-05 3:42PM EST38.001.101.081.16-1.15-51.11%519243.36%
GM221209C000385002022-12-05 1:57PM EST38.500.880.760.81-0.54-38.03%178040.63%
GM221209C000390002022-12-05 3:59PM EST39.000.520.500.54-0.62-54.39%36934539.36%
GM221209C000395002022-12-05 3:59PM EST39.500.320.310.34-0.56-63.64%3921,01038.67%
GM221209C000400002022-12-05 3:53PM EST40.000.180.170.20-0.47-72.31%5211,51838.18%
GM221209C000405002022-12-05 3:47PM EST40.500.100.090.12-0.31-75.61%42958838.87%
GM221209C000410002022-12-05 3:52PM EST41.000.050.050.07-0.22-81.48%1181,45639.65%
GM221209C000415002022-12-05 3:45PM EST41.500.030.030.04-0.13-81.25%60189040.63%
GM221209C000420002022-12-05 3:59PM EST42.000.020.010.03-0.07-77.78%4731,31443.75%
GM221209C000425002022-12-05 3:47PM EST42.500.010.010.02-0.05-83.33%4935345.31%
GM221209C000430002022-12-05 3:19PM EST43.000.010.000.04-0.02-66.67%5371,66850.00%
GM221209C000435002022-12-05 3:19PM EST43.500.010.000.03-0.02-66.67%421152.34%
GM221209C000440002022-12-05 2:48PM EST44.000.010.000.02-0.01-50.00%2561553.13%
GM221209C000445002022-12-05 3:46PM EST44.500.010.000.03-0.03-75.00%428960.94%
GM221209C000450002022-12-05 3:47PM EST45.000.010.000.020.00-1523662.50%
GM221209C000455002022-11-28 10:10AM EST45.500.030.000.180.00-3493.75%
GM221209C000460002022-12-02 11:53AM EST46.000.010.000.030.00-138273.44%
GM221209C000470002022-12-05 3:48PM EST47.000.010.000.020.00-110376.56%
GM221209C000480002022-12-05 3:49PM EST48.000.010.010.03-0.06-85.71%42192.19%
GM221209C000490002022-11-11 11:55AM EST49.000.110.000.030.00--196.88%
GM221209C000500002022-11-18 1:47PM EST50.000.020.000.010.00-2014090.63%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM221209P000280002022-11-01 2:42PM EST28.000.090.000.030.00--5132.81%
GM221209P000290002022-11-28 12:04PM EST29.000.020.000.020.00-22115.63%
GM221209P000300002022-11-18 12:48PM EST30.000.030.000.020.00-22103.13%
GM221209P000310002022-12-05 10:59AM EST31.000.020.000.02+0.01+100.00%23390.63%
GM221209P000320002022-11-28 2:38PM EST32.000.020.000.020.00-156278.13%
GM221209P000330002022-12-05 1:55PM EST33.000.020.000.020.00-146967.19%
GM221209P000340002022-12-05 10:59AM EST34.000.020.000.020.00-233956.25%
GM221209P000345002022-11-30 3:11PM EST34.500.030.000.010.00-4113151.56%
GM221209P000350002022-12-05 2:57PM EST35.000.020.020.030.00-2647453.13%
GM221209P000355002022-12-01 10:30AM EST35.500.030.020.030.00-5090948.44%
GM221209P000360002022-12-05 3:19PM EST36.000.040.030.05+0.02+100.00%12845446.48%
GM221209P000365002022-12-05 3:49PM EST36.500.060.050.07+0.01+20.00%14028043.16%
GM221209P000370002022-12-05 3:58PM EST37.000.100.090.12+0.05+100.00%1,6401,91841.99%
GM221209P000375002022-12-05 3:41PM EST37.500.170.160.19+0.08+88.89%14763540.04%
GM221209P000380002022-12-05 3:59PM EST38.000.290.280.30+0.13+81.25%3241,23938.48%
GM221209P000385002022-12-05 3:59PM EST38.500.470.450.50+0.23+95.83%37278939.26%
GM221209P000390002022-12-05 3:55PM EST39.000.720.680.73+0.35+94.59%64777038.09%
GM221209P000395002022-12-05 3:32PM EST39.500.980.981.03+0.51+108.51%11374937.31%
GM221209P000400002022-12-05 3:49PM EST40.001.421.341.42+0.73+105.80%15563039.06%
GM221209P000405002022-12-05 2:40PM EST40.501.781.751.85+0.76+74.51%425241.02%
GM221209P000410002022-12-05 3:19PM EST41.002.252.212.30+0.86+61.87%4024642.38%
GM221209P000415002022-12-02 2:54PM EST41.501.982.682.780.00-52245.90%
GM221209P000420002022-12-01 9:53AM EST42.001.203.153.300.00-125355.08%
GM221209P000425002022-11-30 1:15PM EST42.503.303.653.800.00--161.33%
GM221209P000430002022-12-02 11:37AM EST43.003.804.054.30+0.70+22.58%13666.99%
GM221209P000435002022-12-01 1:25PM EST43.502.864.604.800.00--572.66%
GM221209P000440002022-12-05 3:21PM EST44.005.205.055.30+0.95+22.35%10478.13%
GM221209P000445002022-12-01 10:54AM EST44.503.705.605.900.00--171.09%
GM221209P000450002022-12-02 12:22PM EST45.004.996.056.300.00-10588.67%
GM221209P000470002022-12-02 10:03AM EST47.007.208.058.350.00-11118.75%
GM221209P000490002022-11-25 10:15AM EST49.008.9010.0510.400.00-1196.88%
GM221209P000500002022-11-30 11:06AM EST50.0010.6011.0511.450.00--1117.97%