Canada markets closed

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.62-0.94 (-2.50%)
At close: 04:00PM EDT
36.62 0.00 (0.00%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220812C000200002022-08-04 3:50PM EDT20.0016.2016.3016.700.00-33295.31%
GM220812C000250002022-07-19 12:33PM EDT25.009.6011.5011.750.00-99137.50%
GM220812C000270002022-07-21 1:10PM EDT27.007.939.509.700.00-53163.28%
GM220812C000280002022-07-06 2:54PM EDT28.004.357.958.150.00--10.00%
GM220812C000290002022-07-25 11:48AM EDT29.006.007.507.750.00--287.50%
GM220812C000295002022-08-08 11:04AM EDT29.508.006.757.250.00-111135.94%
GM220812C000300002022-08-09 1:02PM EDT30.006.416.506.70+0.13+2.07%1043114.84%
GM220812C000310002022-08-09 11:36AM EDT31.005.755.455.75-0.90-13.53%141110.55%
GM220812C000315002022-08-05 1:16PM EDT31.504.305.055.200.00-10459.38%
GM220812C000320002022-08-09 10:01AM EDT32.004.904.554.70-0.77-13.58%1031853.13%
GM220812C000325002022-08-08 9:40AM EDT32.504.684.054.200.00-11875.78%
GM220812C000330002022-08-09 1:43PM EDT33.003.303.553.70-1.63-33.06%2712868.36%
GM220812C000335002022-08-09 2:52PM EDT33.502.993.053.20-0.71-19.19%198160.55%
GM220812C000340002022-08-09 2:34PM EDT34.002.422.592.77-1.28-34.59%1617962.89%
GM220812C000345002022-08-09 3:59PM EDT34.502.172.122.26-0.93-30.00%919752.73%
GM220812C000350002022-08-09 3:59PM EDT35.001.771.691.81-1.02-36.56%2731,77249.02%
GM220812C000355002022-08-09 3:48PM EDT35.501.271.301.40-1.04-45.02%5836046.68%
GM220812C000360002022-08-09 3:35PM EDT36.000.930.961.03-0.88-48.62%13892044.53%
GM220812C000365002022-08-09 3:57PM EDT36.500.680.690.73-0.83-54.97%7011,21043.75%
GM220812C000370002022-08-09 3:55PM EDT37.000.480.450.50-0.58-54.72%1,5851,29743.75%
GM220812C000375002022-08-09 3:55PM EDT37.500.270.280.32-0.53-66.25%3081,64343.36%
GM220812C000380002022-08-09 3:58PM EDT38.000.160.170.19-0.36-69.23%5671,26942.58%
GM220812C000385002022-08-09 3:51PM EDT38.500.110.100.11-0.25-69.44%11898242.58%
GM220812C000390002022-08-09 3:54PM EDT39.000.050.050.06-0.19-79.17%7141,47542.58%
GM220812C000395002022-08-09 3:05PM EDT39.500.020.020.04-0.12-85.71%74842844.92%
GM220812C000400002022-08-09 3:41PM EDT40.000.020.010.03-0.08-80.00%6431,68847.66%
GM220812C000405002022-08-09 9:55AM EDT40.500.020.000.03-0.09-81.82%218653.13%
GM220812C000410002022-08-09 12:21PM EDT41.000.020.000.03-0.02-50.00%341,05552.34%
GM220812C000415002022-08-08 3:31PM EDT41.500.030.000.020.00-373453.13%
GM220812C000420002022-08-09 12:14PM EDT42.000.010.000.03-0.01-50.00%124860.94%
GM220812C000425002022-08-08 2:08PM EDT42.500.020.000.030.00-191965.63%
GM220812C000430002022-08-08 2:13PM EDT43.000.020.000.030.00-2029470.31%
GM220812C000440002022-08-03 9:32AM EDT44.000.020.000.030.00-1178.13%
GM220812C000450002022-08-08 2:19PM EDT45.000.010.000.010.00-9275.00%
GM220812C000470002022-08-08 9:59AM EDT47.000.010.000.030.00-11103.13%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220812P000200002022-08-03 3:50PM EDT20.000.010.000.020.00-45225.00%
GM220812P000210002022-07-12 12:59PM EDT21.000.050.000.030.00--47218.75%
GM220812P000220002022-07-14 3:08PM EDT22.000.090.000.030.00-114200.00%
GM220812P000230002022-07-15 11:04AM EDT23.000.090.000.030.00-29184.38%
GM220812P000240002022-07-05 10:02AM EDT24.000.410.000.030.00--1,945168.75%
GM220812P000250002022-07-27 11:10AM EDT25.000.010.000.030.00-5053154.69%
GM220812P000260002022-07-26 3:52PM EDT26.000.040.000.030.00-432140.63%
GM220812P000270002022-08-01 10:49AM EDT27.000.010.000.030.00-10131126.56%
GM220812P000280002022-08-01 9:36AM EDT28.000.020.000.030.00-1055112.50%
GM220812P000290002022-08-03 1:06PM EDT29.000.010.000.030.00-3119099.22%
GM220812P000295002022-07-29 3:55PM EDT29.500.030.000.010.00-242481.25%
GM220812P000300002022-08-09 9:30AM EDT30.000.010.000.010.00-140075.00%
GM220812P000305002022-08-05 9:56AM EDT30.500.020.000.010.00-21268.75%
GM220812P000310002022-08-05 3:54PM EDT31.000.020.000.010.00-415865.63%
GM220812P000315002022-08-05 10:39AM EDT31.500.020.000.020.00-3014964.06%
GM220812P000320002022-08-08 2:50PM EDT32.000.010.000.020.00-339057.81%
GM220812P000325002022-08-09 1:13PM EDT32.500.010.000.01-0.01-50.00%486753.13%
GM220812P000330002022-08-09 2:53PM EDT33.000.030.010.03+0.02+200.00%331,31051.56%
GM220812P000335002022-08-09 3:07PM EDT33.500.040.020.04+0.02+100.00%312751.56%
GM220812P000340002022-08-09 3:48PM EDT34.000.060.040.06+0.02+50.00%62073149.22%
GM220812P000345002022-08-09 3:56PM EDT34.500.090.070.10+0.04+80.00%1222,53347.66%
GM220812P000350002022-08-09 3:18PM EDT35.000.170.140.16+0.10+142.86%4662145.90%
GM220812P000355002022-08-09 3:56PM EDT35.500.240.220.26+0.11+84.62%27173945.02%
GM220812P000360002022-08-09 3:55PM EDT36.000.400.360.40+0.20+100.00%9921,68443.85%
GM220812P000365002022-08-09 3:24PM EDT36.500.650.560.63+0.34+109.68%1,33293845.12%
GM220812P000370002022-08-09 3:30PM EDT37.000.850.830.88+0.37+77.08%58283443.75%
GM220812P000375002022-08-09 3:57PM EDT37.501.171.151.20+0.52+80.00%1641,10843.36%
GM220812P000380002022-08-09 3:58PM EDT38.001.611.501.60+0.72+80.90%13744345.31%
GM220812P000385002022-08-09 12:33PM EDT38.502.131.942.08+1.06+99.07%103652.15%
GM220812P000390002022-08-09 12:44PM EDT39.002.632.322.62+1.02+63.35%25064.45%
GM220812P000395002022-08-08 3:51PM EDT39.502.902.773.35+0.93+47.21%12065.82%
GM220812P000400002022-08-09 2:44PM EDT40.003.653.353.55+1.17+47.18%38657.03%
GM220812P000410002022-08-08 2:04PM EDT41.003.154.054.750.00-101254.69%
GM220812P000420002022-08-09 3:23PM EDT42.005.535.305.50-1.67-23.19%2464.06%
GM220812P000430002022-08-03 12:49PM EDT43.005.576.356.550.00-10090.63%
GM220812P000440002022-07-26 9:41AM EDT44.0010.207.257.500.00-10112.50%
GM220812P000450002022-08-04 10:28AM EDT45.008.358.358.600.00-85117.19%