Singapore markets open in 3 hours 17 minutes

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.35+0.09 (+0.28%)
At close: 04:00PM EDT
32.35 0.00 (0.00%)
After hours: 05:40PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230929C000230002023-09-27 11:30AM EDT23.009.459.309.55-0.50-5.03%12209.38%
GM230929C000240002023-09-25 10:15AM EDT24.008.708.308.450.00-12156.25%
GM230929C000250002023-09-25 10:14AM EDT25.007.657.307.700.00-15191.41%
GM230929C000270002023-09-22 9:39AM EDT27.006.455.305.450.00-11101.56%
GM230929C000275002023-09-27 1:14PM EDT27.504.654.805.05-1.75-27.34%21113.28%
GM230929C000280002023-09-27 1:14PM EDT28.004.154.155.05-1.00-19.42%21141.41%
GM230929C000290002023-09-15 12:30PM EDT29.005.143.303.700.00-51399.22%
GM230929C000295002023-09-27 1:23PM EDT29.502.592.712.99-0.51-16.45%2285.94%
GM230929C000300002023-09-27 2:49PM EDT30.002.272.322.47-0.07-2.99%44155.47%
GM230929C000305002023-09-25 12:19PM EDT30.502.561.861.990.00-13251.95%
GM230929C000310002023-09-27 2:54PM EDT31.001.351.401.54-0.07-4.93%459457.23%
GM230929C000315002023-09-27 2:38PM EDT31.500.900.981.07-0.11-10.89%553746.88%
GM230929C000320002023-09-27 3:32PM EDT32.000.640.610.64-0.01-1.54%42721338.09%
GM230929C000325002023-09-27 3:57PM EDT32.500.350.340.36-0.05-12.50%1,21664736.72%
GM230929C000330002023-09-27 3:56PM EDT33.000.160.160.18-0.07-30.43%1,3103,02836.33%
GM230929C000335002023-09-27 3:50PM EDT33.500.070.070.08-0.05-41.67%2392,88936.33%
GM230929C000340002023-09-27 3:40PM EDT34.000.040.030.04-0.03-42.86%1236,57538.28%
GM230929C000345002023-09-27 3:36PM EDT34.500.030.020.03-0.01-25.00%861,89443.75%
GM230929C000350002023-09-27 3:52PM EDT35.000.020.010.03-0.01-33.33%435,11951.56%
GM230929C000355002023-09-27 3:22PM EDT35.500.010.010.02-0.01-50.00%21,72152.34%
GM230929C000360002023-09-27 1:01PM EDT36.000.010.000.010.00-1071,13250.00%
GM230929C000365002023-09-26 3:42PM EDT36.500.010.000.020.00-2044260.94%
GM230929C000370002023-09-26 3:25PM EDT37.000.010.000.020.00-7915467.19%
GM230929C000375002023-09-26 10:21AM EDT37.500.010.000.020.00-10011871.88%
GM230929C000380002023-09-26 9:41AM EDT38.000.010.000.020.00-10038378.13%
GM230929C000385002023-09-26 9:32AM EDT38.500.010.000.010.00-20020078.13%
GM230929C000390002023-09-26 10:48AM EDT39.000.010.000.010.00-31,66181.25%
GM230929C000400002023-09-19 2:36PM EDT40.000.010.000.000.00-1716050.00%
GM230929C000410002023-09-15 9:41AM EDT41.000.010.000.010.00-5398100.00%
GM230929C000420002023-09-01 10:27AM EDT42.000.040.000.010.00-100313109.38%
GM230929C000430002023-09-14 11:26AM EDT43.000.010.000.000.00-42752750.00%
GM230929C000440002023-09-14 9:57AM EDT44.000.010.000.010.00-600650125.00%
GM230929C000450002023-09-19 2:39PM EDT45.000.010.000.010.00-11137.50%
GM230929C000470002023-09-18 10:29AM EDT47.000.010.000.010.00-10150.00%
GM230929C000500002023-09-25 9:30AM EDT50.000.010.000.010.00-2102175.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230929P000230002023-09-15 12:04PM EDT23.000.010.000.010.00-1016143.75%
GM230929P000240002023-09-18 10:29AM EDT24.000.010.000.010.00-128125.00%
GM230929P000250002023-09-19 10:48AM EDT25.000.010.000.010.00-852,697112.50%
GM230929P000255002023-09-22 3:19PM EDT25.500.010.000.000.00--150.00%
GM230929P000260002023-09-25 9:30AM EDT26.000.010.000.010.00-11,13696.88%
GM230929P000265002023-09-21 10:13AM EDT26.500.010.000.010.00--72587.50%
GM230929P000270002023-09-22 11:10AM EDT27.000.010.000.000.00-11,94950.00%
GM230929P000275002023-09-25 9:46AM EDT27.500.010.000.010.00-2029375.00%
GM230929P000280002023-09-26 9:42AM EDT28.000.010.000.010.00-776565.63%
GM230929P000285002023-09-26 3:33PM EDT28.500.020.000.020.00-3621765.63%
GM230929P000290002023-09-27 2:32PM EDT29.000.020.000.010.00-2549253.13%
GM230929P000295002023-09-27 3:12PM EDT29.500.010.000.01-0.02-66.67%1,14617750.00%
GM230929P000300002023-09-27 1:40PM EDT30.000.020.010.03-0.02-50.00%245,09650.78%
GM230929P000305002023-09-27 1:24PM EDT30.500.050.020.04-0.01-16.67%11775844.53%
GM230929P000310002023-09-27 3:01PM EDT31.000.060.050.06-0.06-50.00%1504,90538.67%
GM230929P000315002023-09-27 3:40PM EDT31.500.120.110.13-0.08-40.00%5271,10436.91%
GM230929P000320002023-09-27 3:57PM EDT32.000.260.240.26-0.10-27.78%1,9017,95935.35%
GM230929P000325002023-09-27 3:43PM EDT32.500.520.460.48-0.09-14.75%1,1264,30134.18%
GM230929P000330002023-09-27 3:57PM EDT33.000.810.780.81-0.10-10.99%8426,28134.18%
GM230929P000335002023-09-27 2:43PM EDT33.501.251.141.23-0.05-3.85%1952,19736.33%
GM230929P000340002023-09-27 2:32PM EDT34.001.661.641.70-0.13-7.26%912,17840.63%
GM230929P000345002023-09-27 2:18PM EDT34.502.161.942.29-0.05-2.26%79865.43%
GM230929P000350002023-09-27 2:42PM EDT35.002.752.542.75+0.01+0.36%4416968.16%
GM230929P000355002023-09-27 12:23PM EDT35.503.352.973.40+0.11+3.40%11460.94%
GM230929P000360002023-09-27 2:58PM EDT36.003.753.453.75-0.02-0.53%411685.16%
GM230929P000365002023-09-25 11:43AM EDT36.503.604.054.400.00-2487.50%
GM230929P000370002023-09-26 10:31AM EDT37.004.364.554.800.00-5776.56%
GM230929P000375002023-09-18 11:46AM EDT37.503.905.005.300.00-1050.00%
GM230929P000380002023-09-18 10:19AM EDT38.004.295.555.800.00-10089.06%
GM230929P000385002023-09-26 11:29AM EDT38.505.955.406.350.00-11144.92%
GM230929P000390002023-09-25 10:07AM EDT39.006.456.457.150.00-20142.19%
GM230929P000400002023-09-26 10:12AM EDT40.007.407.557.750.00-1650.00%
GM230929P000420002023-09-05 3:24PM EDT42.008.629.559.850.00-200148.44%
GM230929P000440002023-09-26 1:08PM EDT44.0011.4011.5511.850.00-10170.31%
GM230929P000450002023-08-18 3:53PM EDT45.0011.9010.9011.300.00-100.00%
GM230929P000460002023-09-27 10:03AM EDT46.0013.6513.5013.85+0.30+2.25%20171.88%
GM230929P000470002023-09-26 10:59AM EDT47.0014.4014.5014.750.00-70223.44%
GM230929P000500002023-09-26 1:08PM EDT50.0017.4017.5017.750.00-20252.34%