Canada markets closed

General Motors Company (GM)

NYSE - NYSE Delayed 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: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220819C000200002022-08-09 3:27PM EDT20.0016.5016.5516.70-1.05-5.98%1149131.25%
GM220819C000210002022-07-20 12:25PM EDT21.0013.8515.4515.750.00-124189.06%
GM220819C000220002022-07-19 1:07PM EDT22.0012.4514.5014.700.00-2126160.94%
GM220819C000230002022-07-28 3:58PM EDT23.0012.7513.5513.700.00-13104103.13%
GM220819C000240002022-08-05 2:03PM EDT24.0011.9512.4512.800.00-216393.75%
GM220819C000250002022-08-01 9:49AM EDT25.0010.9511.4511.750.00-139137.11%
GM220819C000260002022-07-14 12:48PM EDT26.005.6510.5010.750.00-316578.13%
GM220819C000270002022-08-04 12:36PM EDT27.009.409.459.800.00-535768.75%
GM220819C000275002022-08-04 11:38AM EDT27.508.858.959.300.00--165.63%
GM220819C000280002022-07-15 3:16PM EDT28.005.398.508.750.00-428962.50%
GM220819C000285002022-07-18 10:37AM EDT28.505.207.958.400.00--682.03%
GM220819C000290002022-07-27 3:10PM EDT29.005.707.557.800.00-437476.95%
GM220819C000295002022-07-26 10:38AM EDT29.504.457.007.250.00-135151.56%
GM220819C000300002022-08-08 10:19AM EDT30.007.256.606.750.00-105,70067.58%
GM220819C000305002022-07-27 3:35PM EDT30.504.606.006.350.00-72662.89%
GM220819C000310002022-08-08 9:51AM EDT31.006.145.555.750.00-61,35652.34%
GM220819C000315002022-08-04 1:16PM EDT31.504.955.105.250.00-75953.52%
GM220819C000320002022-08-09 3:42PM EDT32.004.584.654.80-1.03-18.36%15026,05656.25%
GM220819C000325002022-08-09 12:27PM EDT32.504.054.154.30-1.15-22.12%4801,10351.17%
GM220819C000330002022-08-09 3:03PM EDT33.003.543.703.85-1.64-31.66%22,91951.17%
GM220819C000335002022-08-09 11:51AM EDT33.503.333.253.40-0.83-19.95%134255.27%
GM220819C000340002022-08-09 1:54PM EDT34.002.622.802.95-1.18-31.05%432,54852.25%
GM220819C000345002022-08-09 1:22PM EDT34.502.272.402.51-1.08-32.24%515,34449.12%
GM220819C000350002022-08-09 3:51PM EDT35.002.042.042.12-0.83-28.92%187,36647.85%
GM220819C000355002022-08-09 3:51PM EDT35.501.671.701.75-1.02-37.92%487746.19%
GM220819C000360002022-08-09 3:36PM EDT36.001.311.391.42-0.84-39.07%8425,36645.12%
GM220819C000365002022-08-09 3:47PM EDT36.501.051.111.13-1.10-51.16%28897544.29%
GM220819C000370002022-08-09 3:59PM EDT37.000.850.860.89-0.64-42.95%2559,39343.99%
GM220819C000375002022-08-09 3:54PM EDT37.500.640.650.68-0.52-44.83%17597443.46%
GM220819C000380002022-08-09 3:46PM EDT38.000.460.490.51-0.44-48.89%21412,37943.07%
GM220819C000385002022-08-09 2:17PM EDT38.500.350.350.38-0.35-50.00%6354843.07%
GM220819C000390002022-08-09 3:55PM EDT39.000.250.250.27-0.28-52.83%8552,18342.58%
GM220819C000395002022-08-09 3:36PM EDT39.500.170.180.19-0.23-57.50%931,55242.38%
GM220819C000400002022-08-09 3:56PM EDT40.000.120.120.14-0.18-60.00%1,4949,61842.97%
GM220819C000405002022-08-09 3:54PM EDT40.500.090.090.10-0.13-59.09%7963743.36%
GM220819C000410002022-08-09 3:55PM EDT41.000.060.060.08-0.11-64.71%341,77244.92%
GM220819C000415002022-08-09 12:17PM EDT41.500.040.040.06-0.08-66.67%224945.70%
GM220819C000420002022-08-09 2:58PM EDT42.000.030.030.05-0.06-66.67%3079247.27%
GM220819C000430002022-08-09 2:56PM EDT43.000.020.010.04-0.03-60.00%421651.56%
GM220819C000440002022-08-08 10:33AM EDT44.000.030.000.030.00-61,45450.00%
GM220819C000450002022-08-09 3:56PM EDT45.000.020.000.020.00-142151.56%
GM220819C000460002022-08-03 3:31PM EDT46.000.020.000.020.00-2017957.03%
GM220819C000470002022-07-05 11:21AM EDT47.000.020.000.020.00-12160.94%
GM220819C000480002022-07-26 12:34PM EDT48.000.020.000.030.00-11269.53%
GM220819C000490002022-08-08 9:30AM EDT49.000.010.000.020.00-22270.31%
GM220819C000500002022-07-29 10:49AM EDT50.000.020.000.020.00-135375.00%
GM220819C000550002022-08-03 12:22PM EDT55.000.010.000.010.00-251187.50%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220819P000200002022-07-26 3:51PM EDT20.000.020.000.030.00-32,555148.44%
GM220819P000210002022-07-15 3:40PM EDT21.000.050.000.030.00-10378137.50%
GM220819P000220002022-07-26 10:14AM EDT22.000.020.000.000.00-186250.00%
GM220819P000230002022-08-08 3:37PM EDT23.000.010.000.030.00-2199117.19%
GM220819P000240002022-07-26 12:23PM EDT24.000.030.000.020.00-15123103.13%
GM220819P000250002022-08-08 3:37PM EDT25.000.010.000.020.00-411,60393.75%
GM220819P000260002022-08-05 10:04AM EDT26.000.020.000.020.00-239384.38%
GM220819P000270002022-08-08 3:36PM EDT27.000.020.000.020.00-342376.56%
GM220819P000275002022-08-02 12:31PM EDT27.500.010.000.020.00-1016171.88%
GM220819P000280002022-08-08 12:47PM EDT28.000.020.000.020.00-2884967.19%
GM220819P000285002022-08-08 9:45AM EDT28.500.020.000.020.00-39064.06%
GM220819P000290002022-08-08 9:35AM EDT29.000.020.000.030.00-1579562.50%
GM220819P000295002022-08-09 11:41AM EDT29.500.020.010.03-0.02-50.00%428661.72%
GM220819P000300002022-08-08 3:32PM EDT30.000.020.020.040.00-116,15560.94%
GM220819P000305002022-08-05 9:56AM EDT30.500.070.020.040.00-126556.25%
GM220819P000310002022-08-09 12:56PM EDT31.000.050.040.05+0.02+66.67%43,59256.25%
GM220819P000315002022-08-08 3:36PM EDT31.500.040.050.070.00-540154.30%
GM220819P000320002022-08-09 3:33PM EDT32.000.080.070.08+0.03+60.00%37929,54352.15%
GM220819P000325002022-08-09 3:59PM EDT32.500.110.100.11+0.05+83.33%6841,29351.17%
GM220819P000330002022-08-09 1:24PM EDT33.000.160.130.14+0.08+100.00%206,56849.61%
GM220819P000335002022-08-09 11:41AM EDT33.500.170.170.19+0.05+41.67%35,70048.63%
GM220819P000340002022-08-09 3:02PM EDT34.000.270.240.26+0.11+68.75%2712,94147.75%
GM220819P000345002022-08-09 2:33PM EDT34.500.380.320.34+0.23+153.33%2716,36746.29%
GM220819P000350002022-08-09 3:57PM EDT35.000.460.430.46+0.20+76.92%2018,39645.80%
GM220819P000355002022-08-09 3:59PM EDT35.500.610.570.60+0.27+79.41%2,6862,43544.82%
GM220819P000360002022-08-09 3:52PM EDT36.000.760.740.78+0.27+55.10%7492,14244.24%
GM220819P000365002022-08-09 3:57PM EDT36.501.000.960.99+0.44+78.57%49168543.46%
GM220819P000370002022-08-09 3:56PM EDT37.001.241.201.24+0.41+49.40%26757742.77%
GM220819P000375002022-08-09 2:37PM EDT37.501.661.491.56+0.64+62.75%14659643.46%
GM220819P000380002022-08-09 3:59PM EDT38.001.881.821.89+0.63+50.40%1752543.07%
GM220819P000385002022-08-09 12:01PM EDT38.502.252.182.26+0.67+42.41%714243.07%
GM220819P000390002022-08-09 10:28AM EDT39.002.472.572.68+0.58+30.69%829344.34%
GM220819P000395002022-08-08 3:28PM EDT39.502.883.003.15+0.68+30.91%21347.66%
GM220819P000400002022-08-09 10:35AM EDT40.003.303.453.55+0.84+34.15%244345.41%
GM220819P000405002022-08-04 11:47AM EDT40.504.303.854.100.00--153.71%
GM220819P000410002022-08-08 2:20PM EDT41.003.204.354.500.00-16349.41%
GM220819P000415002022-08-08 3:00PM EDT41.504.004.855.050.00-3758.01%
GM220819P000420002022-08-02 12:57PM EDT42.005.185.355.600.00-15153.91%
GM220819P000430002022-07-28 9:48AM EDT43.007.706.306.550.00-4552.73%
GM220819P000440002022-08-08 1:55PM EDT44.006.207.257.500.00-71171.09%
GM220819P000450002022-08-09 11:13AM EDT45.008.288.308.45+0.77+10.25%1469.92%
GM220819P000460002022-07-13 11:08AM EDT46.0014.959.259.550.00-1062.50%
GM220819P000470002022-08-01 10:20AM EDT47.0010.7010.2010.550.00--096.88%
GM220819P000480002022-07-28 1:22PM EDT48.0012.4011.3011.650.00-2091.80%
GM220819P000490002022-07-26 10:01AM EDT49.0015.6512.3012.550.00-3085.94%
GM220819P000500002022-07-05 9:43AM EDT50.0019.100.000.000.00-5400.00%
GM220819P000550002022-07-19 9:41AM EDT55.0021.1518.3018.550.00-20113.28%