Canada markets close in 1 hour 29 minutes

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.71+1.44 (+4.59%)
As of 02:31PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220708C000200002022-06-28 9:58AM EDT20.0012.6012.6012.75-3.35-21.00%11323.44%
GM220708C000220002022-07-01 1:17PM EDT22.009.8010.6010.750.00-1517268.75%
GM220708C000250002022-07-06 3:47PM EDT25.006.477.607.750.00-32190.63%
GM220708C000270002022-06-16 2:56PM EDT27.004.475.555.750.00--4143.75%
GM220708C000275002022-06-29 9:35AM EDT27.505.705.055.200.00--10.00%
GM220708C000280002022-07-07 1:04PM EDT28.004.494.554.75+1.34+42.54%324120.31%
GM220708C000295002022-07-07 11:53AM EDT29.502.973.103.25+1.53+106.25%171186.72%
GM220708C000300002022-07-07 11:13AM EDT30.002.502.642.72+0.88+54.32%458860.94%
GM220708C000305002022-07-07 1:30PM EDT30.501.942.132.24+0.66+51.56%4628860.16%
GM220708C000310002022-07-07 1:22PM EDT31.001.501.701.75+0.79+111.27%8728251.56%
GM220708C000315002022-07-07 1:15PM EDT31.501.081.231.29+0.53+96.36%13585248.05%
GM220708C000320002022-07-07 2:12PM EDT32.000.840.820.85+0.59+236.00%4811,11542.19%
GM220708C000325002022-07-07 2:13PM EDT32.500.500.480.51+0.36+257.14%1,1801,59541.41%
GM220708C000330002022-07-07 2:13PM EDT33.000.260.240.25+0.20+333.33%9023,05939.06%
GM220708C000335002022-07-07 1:28PM EDT33.500.090.100.12+0.03+50.00%20478840.63%
GM220708C000340002022-07-07 2:13PM EDT34.000.050.040.05+0.02+66.67%1,9601,80641.41%
GM220708C000345002022-07-07 1:58PM EDT34.500.020.020.030.00-841,00846.48%
GM220708C000350002022-07-07 12:24PM EDT35.000.020.020.02+0.01+100.00%2752,94251.56%
GM220708C000355002022-07-07 2:02PM EDT35.500.010.010.020.00-4939857.81%
GM220708C000360002022-07-07 2:15PM EDT36.000.010.000.010.00-6563556.25%
GM220708C000365002022-07-07 12:17PM EDT36.500.010.000.010.00-3424462.50%
GM220708C000370002022-07-07 11:49AM EDT37.000.020.000.020.00-181,16976.56%
GM220708C000375002022-07-05 2:53PM EDT37.500.010.000.030.00-16087.50%
GM220708C000380002022-07-07 12:14PM EDT38.000.010.000.000.00-110,43350.00%
GM220708C000385002022-07-01 1:26PM EDT38.500.030.000.030.00-231103.13%
GM220708C000390002022-07-01 3:34PM EDT39.000.010.000.010.00-1098,21093.75%
GM220708C000395002022-06-28 11:13AM EDT39.500.070.000.030.00-77115.63%
GM220708C000400002022-07-06 9:38AM EDT40.000.010.000.010.00-3756106.25%
GM220708C000405002022-06-28 10:31AM EDT40.500.040.000.030.00-88128.13%
GM220708C000410002022-07-07 12:15PM EDT41.000.010.000.030.00-24,799134.38%
GM220708C000420002022-07-07 2:12PM EDT42.000.020.000.03-0.01-33.33%3286146.88%
GM220708C000430002022-07-07 2:13PM EDT43.000.020.000.03+0.01+100.00%181159.38%
GM220708C000440002022-06-24 10:29AM EDT44.000.020.000.030.00-80123170.31%
GM220708C000450002022-07-05 1:12PM EDT45.000.010.000.030.00-543181.25%
GM220708C000460002022-06-09 1:13PM EDT46.000.060.000.030.00-39190.63%
GM220708C000470002022-06-03 12:01PM EDT47.000.080.000.060.00-11221.88%
GM220708C000480002022-06-24 2:53PM EDT48.000.010.000.000.00-1,0001,00050.00%
GM220708C000490002022-06-01 12:01PM EDT49.000.070.000.060.00--2242.19%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220708P000200002022-07-01 9:37AM EDT20.000.040.000.020.00-35262.50%
GM220708P000230002022-07-01 9:33AM EDT23.000.040.000.010.00-55181.25%
GM220708P000240002022-06-24 12:04PM EDT24.000.010.000.020.00-11175.00%
GM220708P000250002022-07-05 10:00AM EDT25.000.020.000.020.00-6338153.13%
GM220708P000260002022-07-06 1:51PM EDT26.000.020.000.020.00-158134.38%
GM220708P000270002022-07-06 11:50AM EDT27.000.020.000.000.00-1715650.00%
GM220708P000275002022-07-07 10:45AM EDT27.500.010.000.01-0.01-50.00%1225193.75%
GM220708P000280002022-07-07 9:42AM EDT28.000.010.000.01-0.02-66.67%525687.50%
GM220708P000285002022-07-06 3:59PM EDT28.500.040.000.020.00-6323984.38%
GM220708P000290002022-07-07 12:39PM EDT29.000.020.000.02-0.03-60.00%3441,15575.00%
GM220708P000295002022-07-07 1:06PM EDT29.500.020.010.02-0.07-77.78%10125970.31%
GM220708P000300002022-07-07 1:31PM EDT30.000.020.020.03-0.11-84.62%21072766.41%
GM220708P000305002022-07-07 1:43PM EDT30.500.030.030.04-0.24-88.89%3777060.16%
GM220708P000310002022-07-07 2:13PM EDT31.000.060.060.07-0.38-86.36%5161,30157.03%
GM220708P000315002022-07-07 1:48PM EDT31.500.120.090.11-0.58-82.86%19229050.78%
GM220708P000320002022-07-07 2:15PM EDT32.000.170.160.17-0.67-79.76%96888345.51%
GM220708P000325002022-07-07 2:07PM EDT32.500.360.300.33-0.98-73.13%13654544.14%
GM220708P000330002022-07-07 2:12PM EDT33.000.600.550.59-0.94-61.04%7350843.95%
GM220708P000335002022-07-07 2:03PM EDT33.501.030.910.96-1.19-53.60%12924446.68%
GM220708P000340002022-07-07 2:14PM EDT34.001.401.331.40-1.26-47.37%3553351.95%
GM220708P000345002022-07-06 2:40PM EDT34.503.151.821.880.00-744053.52%
GM220708P000350002022-07-07 2:07PM EDT35.002.432.312.37-1.27-34.32%176260.94%
GM220708P000355002022-07-07 10:18AM EDT35.503.452.792.87-0.66-16.06%7524567.19%
GM220708P000360002022-07-06 3:45PM EDT36.004.533.253.400.00-148774.22%
GM220708P000365002022-07-07 10:10AM EDT36.504.253.753.90-1.17-21.59%1082.81%
GM220708P000370002022-07-06 3:45PM EDT37.005.554.304.400.00-1310101.56%
GM220708P000375002022-07-01 1:55PM EDT37.505.604.754.900.00-3498.44%
GM220708P000380002022-07-07 11:39AM EDT38.005.495.305.40-1.31-19.26%310,000118.75%
GM220708P000385002022-07-01 10:11AM EDT38.506.355.755.900.00-13114.06%
GM220708P000390002022-07-06 3:54PM EDT39.007.686.356.400.00-87,501144.53%
GM220708P000395002022-06-27 10:58AM EDT39.504.636.806.950.00--0153.13%
GM220708P000400002022-07-06 10:26AM EDT40.008.747.307.400.00-30150.00%
GM220708P000405002022-07-01 10:03AM EDT40.508.207.757.900.00-12142.19%
GM220708P000410002022-06-27 1:13PM EDT41.006.308.258.500.00-10175.78%
GM220708P000420002022-06-14 12:12PM EDT42.008.959.359.450.00-11200.78%
GM220708P000430002022-07-06 2:27PM EDT43.0011.9010.2510.500.00-20204.69%
GM220708P000440002022-06-17 9:33AM EDT44.0012.2911.3011.450.00-10218.75%
GM220708P000460002022-06-17 9:37AM EDT46.0014.5213.2513.400.00-10209.38%
GM220708P000480002022-06-21 9:54AM EDT48.0015.7515.2515.400.00-20231.25%
GM220708P000490002022-06-28 9:39AM EDT49.0013.3016.2516.400.00-10242.19%
GM220708P000550002022-06-24 9:33AM EDT55.0021.6022.3022.450.00-10342.97%