Canada markets close in 36 minutes

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.29+0.83 (+2.16%)
As of 03:24PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220916C000200002022-08-11 9:30AM EDT20.0018.7019.2519.350.00-18481.25%
GM220916C000220002022-08-03 3:48PM EDT22.0015.5017.3017.400.00-102889.84%
GM220916C000250002022-08-04 10:07AM EDT25.0011.8814.3014.400.00-3024171.88%
GM220916C000260002022-08-03 10:00AM EDT26.0011.4513.3013.400.00-13466.41%
GM220916C000270002022-08-12 2:20PM EDT27.0012.3012.3012.45+0.65+5.58%616464.84%
GM220916C000280002022-08-04 1:02PM EDT28.008.5611.3511.450.00-711962.31%
GM220916C000290002022-08-08 1:04PM EDT29.008.8510.3510.500.00-3037959.18%
GM220916C000300002022-08-12 12:18PM EDT30.009.269.359.50+0.76+8.94%198953.71%
GM220916C000310002022-08-11 11:28AM EDT31.007.658.408.550.00-875851.95%
GM220916C000320002022-08-11 3:28PM EDT32.006.707.457.600.00-101,08153.03%
GM220916C000330002022-08-12 1:29PM EDT33.006.466.556.60+0.36+5.90%21,56447.07%
GM220916C000340002022-08-12 2:21PM EDT34.005.635.655.75+0.67+13.51%72,01346.78%
GM220916C000350002022-08-12 2:22PM EDT35.004.774.804.85+0.42+9.66%8610,34443.51%
GM220916C000360002022-08-12 3:04PM EDT36.003.984.004.05+0.53+15.36%433,19542.19%
GM220916C000370002022-08-12 2:57PM EDT37.003.233.253.30+0.58+21.89%255,37940.72%
GM220916C000380002022-08-12 2:49PM EDT38.002.602.582.63+0.47+22.07%11725,35739.60%
GM220916C000390002022-08-12 2:56PM EDT39.001.971.982.01+0.36+22.36%3463,60137.99%
GM220916C000400002022-08-12 3:00PM EDT40.001.491.491.51+0.26+21.14%2,99520,10737.11%
GM220916C000410002022-08-12 3:09PM EDT41.001.101.091.10+0.26+30.95%1407,31436.38%
GM220916C000420002022-08-12 3:07PM EDT42.000.790.780.79+0.17+27.42%512,32436.08%
GM220916C000430002022-08-12 2:37PM EDT43.000.530.530.55+0.10+23.26%3401,52235.74%
GM220916C000440002022-08-12 3:06PM EDT44.000.360.360.38+0.04+12.50%2461,38935.65%
GM220916C000450002022-08-12 2:36PM EDT45.000.230.240.250.00-20825,93335.35%
GM220916C000460002022-08-12 2:51PM EDT46.000.160.160.17+0.02+14.29%17,85135.55%
GM220916C000470002022-08-12 2:54PM EDT47.000.110.100.110.00-1,1162,54735.55%
GM220916C000480002022-08-12 2:29PM EDT48.000.070.060.07-0.01-12.50%11,15835.55%
GM220916C000490002022-08-12 11:33AM EDT49.000.040.040.06+0.01+33.33%184437.50%
GM220916C000500002022-08-12 12:17PM EDT50.000.050.030.040.00-7113,04637.50%
GM220916C000525002022-08-12 3:07PM EDT52.500.020.010.030.00-119,38842.19%
GM220916C000550002022-08-11 3:02PM EDT55.000.010.000.010.00-114,58742.19%
GM220916C000575002022-08-09 9:30AM EDT57.500.010.000.010.00-114,14246.88%
GM220916C000600002022-08-12 11:24AM EDT60.000.010.000.010.00-1512,62151.56%
GM220916C000625002022-08-03 3:42PM EDT62.500.020.000.030.00-21,06457.81%
GM220916C000650002022-08-12 11:09AM EDT65.000.010.000.010.00-145,40456.25%
GM220916C000675002022-08-03 12:58PM EDT67.500.010.000.020.00-171063.28%
GM220916C000700002022-08-10 10:01AM EDT70.000.030.000.020.00-53,97167.19%
GM220916C000750002022-08-10 10:01AM EDT75.000.010.000.020.00-51,30573.44%
GM220916C000800002022-07-22 1:37PM EDT80.000.010.000.030.00-149683.59%
GM220916C000850002022-08-08 1:14PM EDT85.000.020.000.020.00-301,69085.94%
GM220916C000900002022-07-07 10:31AM EDT90.000.010.000.020.00-148092.19%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220916P000200002022-08-05 3:27PM EDT20.000.010.000.020.00-11,19382.81%
GM220916P000210002022-08-09 2:05PM EDT21.000.020.000.020.00-1376.56%
GM220916P000220002022-07-26 10:05AM EDT22.000.070.000.020.00-131471.88%
GM220916P000230002022-08-09 1:31PM EDT23.000.030.000.020.00-102,02065.63%
GM220916P000240002022-08-10 10:45AM EDT24.000.020.000.020.00-257660.94%
GM220916P000250002022-08-10 3:31PM EDT25.000.020.010.020.00-149,62859.38%
GM220916P000260002022-08-12 2:40PM EDT26.000.030.020.03-0.01-25.00%124,82458.59%
GM220916P000270002022-08-11 9:37AM EDT27.000.050.030.040.00-172656.25%
GM220916P000280002022-08-12 9:40AM EDT28.000.050.050.06-0.02-28.57%262,69655.08%
GM220916P000290002022-08-11 2:38PM EDT29.000.080.060.07-0.02-20.00%13,36651.56%
GM220916P000300002022-08-12 1:11PM EDT30.000.100.090.10-0.02-16.67%508,34750.00%
GM220916P000310002022-08-12 2:11PM EDT31.000.130.120.13-0.06-31.58%8110,04448.05%
GM220916P000320002022-08-12 2:35PM EDT32.000.180.170.18-0.09-33.33%6014,16746.09%
GM220916P000330002022-08-12 2:21PM EDT33.000.240.230.25-0.12-33.33%294,77844.24%
GM220916P000340002022-08-12 2:11PM EDT34.000.340.330.34-0.16-32.00%432,64042.29%
GM220916P000350002022-08-12 2:40PM EDT35.000.470.460.47-0.24-33.80%12117,56040.63%
GM220916P000360002022-08-12 3:04PM EDT36.000.650.640.66-0.30-31.58%2044,21739.50%
GM220916P000370002022-08-12 3:06PM EDT37.000.900.890.91-0.33-26.83%64,87338.38%
GM220916P000380002022-08-12 2:53PM EDT38.001.251.221.25-0.40-24.24%1034,26137.70%
GM220916P000390002022-08-12 2:41PM EDT39.001.651.621.66-0.50-23.26%2902,68636.77%
GM220916P000400002022-08-12 3:06PM EDT40.002.142.122.15-0.59-21.61%2,64819,89935.69%
GM220916P000410002022-08-12 1:30PM EDT41.002.782.712.74-0.62-18.24%3879334.91%
GM220916P000420002022-08-12 2:26PM EDT42.003.453.353.45-0.40-10.39%3335134.91%
GM220916P000430002022-08-12 2:51PM EDT43.004.204.104.20-1.35-24.32%2920534.08%
GM220916P000440002022-08-12 3:06PM EDT44.005.044.955.05-0.61-10.80%1727534.38%
GM220916P000450002022-08-11 1:05PM EDT45.006.455.855.950.00-8911,25534.96%
GM220916P000460002022-08-05 1:00PM EDT46.0010.306.756.850.00-117433.99%
GM220916P000470002022-08-09 12:12PM EDT47.0010.507.707.850.00-36336537.50%
GM220916P000480002022-08-10 10:43AM EDT48.0010.108.708.850.00-3440.82%
GM220916P000490002022-07-12 12:37PM EDT49.0016.9810.5010.800.00-6074.32%
GM220916P000500002022-08-10 3:03PM EDT50.0012.1010.6510.800.00-8561,23043.16%
GM220916P000525002022-08-10 3:03PM EDT52.5014.6013.1513.250.00-42570843.95%
GM220916P000550002022-07-19 12:11PM EDT55.0020.5215.6515.750.00-1249.61%
GM220916P000575002022-06-30 2:48PM EDT57.5025.3521.0521.400.00-10159.57%
GM220916P000600002022-08-10 3:03PM EDT60.0022.1020.6520.800.00-857453.91%
GM220916P000625002022-06-13 10:54AM EDT62.5030.2530.6530.900.00-257274.22%
GM220916P000650002022-06-23 12:31PM EDT65.0032.3430.1530.500.00-10220.51%
GM220916P000675002022-08-05 12:10PM EDT67.5031.8028.1528.300.00-1066.41%
GM220916P000700002022-03-07 10:33AM EDT70.0027.7730.1530.950.00-9599102.34%
GM220916P000750002022-03-04 11:25AM EDT75.0032.2031.8032.250.00-1390.00%
GM220916P000800002022-07-08 10:37AM EDT80.0047.0543.8044.150.00-11228.27%
GM220916P000850002022-06-30 9:53AM EDT85.0053.5548.6048.900.00-10233.06%
GM220916P000900002022-06-10 11:26AM EDT90.0054.6057.4057.850.00-20331.37%