Singapore markets close in 4 hours 28 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.99+0.01 (+0.02%)
At close: 04:00PM EST
40.97 -0.02 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240308C000290002024-02-27 9:39AM EST29.0011.4611.6012.100.00-50168.75%
GM240308C000300002024-02-27 1:51PM EST30.009.9110.1511.900.00-10128.13%
GM240308C000310002024-02-27 9:30AM EST31.009.158.9510.20+9.15--0162.11%
GM240308C000320002024-03-01 1:02PM EST32.008.847.959.95+8.84-1002231.84%
GM240308C000330002024-02-21 3:42PM EST33.006.547.958.500.00-190136.33%
GM240308C000340002024-02-23 12:24PM EST34.005.916.957.100.00-1082.03%
GM240308C000350002024-02-29 10:41AM EST35.006.004.956.100.00-1888.67%
GM240308C000360002024-03-01 10:24AM EST36.005.254.955.95+1.18+28.99%12115.04%
GM240308C000370002024-02-28 12:54PM EST37.003.902.825.950.00-14092.97%
GM240308C000375002024-03-01 9:46AM EST37.503.153.054.50+0.33+11.70%1075.59%
GM240308C000380002024-03-01 2:52PM EST38.002.602.804.10-0.39-13.04%571881.74%
GM240308C000385002024-02-29 10:02AM EST38.502.601.873.500.00-44152.34%
GM240308C000390002024-03-01 3:14PM EST39.002.131.862.29+0.04+1.91%7464853.22%
GM240308C000395002024-03-01 2:45PM EST39.501.641.451.82-0.27-14.14%421146.88%
GM240308C000400002024-03-01 3:43PM EST40.001.251.201.25+0.14+12.61%1791,86333.59%
GM240308C000405002024-03-01 3:23PM EST40.500.850.840.89-0.09-9.57%37372932.23%
GM240308C000410002024-03-01 3:59PM EST41.000.580.560.60-0.05-7.94%2,0235,86731.64%
GM240308C000415002024-03-01 3:58PM EST41.500.370.360.39-0.04-9.76%1,0385,14831.74%
GM240308C000420002024-03-01 3:59PM EST42.000.230.210.24-0.04-14.81%5445,11731.93%
GM240308C000425002024-03-01 3:48PM EST42.500.140.120.14-0.04-22.22%15718232.03%
GM240308C000430002024-03-01 3:59PM EST43.000.090.080.09-0.01-10.00%11825933.59%
GM240308C000435002024-03-01 2:47PM EST43.500.060.040.05-0.01-14.29%5716833.99%
GM240308C000440002024-03-01 3:45PM EST44.000.030.030.04-0.03-50.00%18814437.11%
GM240308C000445002024-03-01 1:53PM EST44.500.030.020.030.00-330839.45%
GM240308C000450002024-03-01 3:04PM EST45.000.010.010.02-0.01-50.00%278440.63%
GM240308C000455002024-03-01 12:04PM EST45.500.020.010.02+0.02-1644.92%
GM240308C000460002024-02-29 12:24PM EST46.000.010.000.020.00-172348.44%
GM240308C000470002024-02-29 11:12AM EST47.000.010.000.010.00-5223651.56%
GM240308C000480002024-02-28 9:49AM EST48.000.010.000.010.00-204253.13%
GM240308C000490002024-02-27 9:39AM EST49.000.010.000.010.00-522959.38%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240308P000250002024-01-29 11:30AM EST25.000.020.000.010.00--50150.00%
GM240308P000260002024-02-13 9:33AM EST26.000.010.000.010.00-9109143.75%
GM240308P000270002024-01-29 11:25AM EST27.000.040.000.010.00--50131.25%
GM240308P000280002024-02-21 3:27PM EST28.000.010.000.010.00-12118.75%
GM240308P000300002024-02-21 3:42PM EST30.000.020.000.010.00-1861100.00%
GM240308P000310002024-02-07 10:01AM EST31.000.040.000.010.00-1290.63%
GM240308P000320002024-02-16 10:22AM EST32.000.030.000.010.00-101481.25%
GM240308P000330002024-03-01 10:51AM EST33.000.010.000.010.00-622871.88%
GM240308P000335002024-02-28 9:53AM EST33.500.020.000.01+0.02--10068.75%
GM240308P000340002024-02-28 9:35AM EST34.000.020.000.010.00-116562.50%
GM240308P000345002024-02-28 12:39PM EST34.500.010.000.01+0.01--1659.38%
GM240308P000350002024-02-29 3:06PM EST35.000.010.000.010.00-412153.13%
GM240308P000355002024-03-01 9:39AM EST35.500.010.000.01-0.01-50.00%122250.00%
GM240308P000360002024-03-01 3:27PM EST36.000.010.000.02-0.02-66.67%5937150.00%
GM240308P000365002024-02-29 2:22PM EST36.500.020.010.020.00-152250.00%
GM240308P000370002024-03-01 1:26PM EST37.000.020.010.020.00-353944.92%
GM240308P000375002024-03-01 3:06PM EST37.500.020.010.02-0.02-50.00%424639.84%
GM240308P000380002024-03-01 3:49PM EST38.000.020.020.03-0.01-33.33%81,69737.50%
GM240308P000385002024-03-01 3:15PM EST38.500.030.030.04-0.03-50.00%6240734.18%
GM240308P000390002024-03-01 3:27PM EST39.000.070.050.07-0.01-12.50%18737132.81%
GM240308P000395002024-03-01 3:57PM EST39.500.100.100.12-0.02-16.67%23871231.25%
GM240308P000400002024-03-01 3:37PM EST40.000.200.180.21-0.09-31.03%8973330.37%
GM240308P000405002024-03-01 3:59PM EST40.500.340.330.35-0.05-12.82%20081029.49%
GM240308P000410002024-03-01 3:59PM EST41.000.550.540.56-0.05-8.33%2,7751,74129.00%
GM240308P000415002024-03-01 3:59PM EST41.500.840.830.87-0.13-13.40%529630.08%
GM240308P000420002024-03-01 3:33PM EST42.001.201.181.23-0.27-18.37%5930.66%
GM240308P000425002024-03-01 12:29PM EST42.501.671.392.08+1.67-10560.25%
GM240308P000430002024-03-01 3:30PM EST43.002.111.962.30-0.10-4.52%3391150.29%
GM240308P000435002024-02-28 2:23PM EST43.502.801.942.76+2.80--754.10%
GM240308P000445002024-02-29 10:41AM EST44.503.552.293.85+3.55--374.02%