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: 07:20PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM221118C000200002022-07-27 10:14AM EDT20.0014.2016.8016.950.00-2278572.75%
GM221118C000250002022-08-09 2:29PM EDT25.0011.8512.1012.25-1.00-7.78%517660.79%
GM221118C000260002022-08-08 1:16PM EDT26.0012.2511.1011.350.00-625757.47%
GM221118C000270002022-08-08 2:21PM EDT27.0011.6410.3510.450.00-624057.32%
GM221118C000280002022-08-08 12:23PM EDT28.0010.159.459.600.00-686055.32%
GM221118C000290002022-08-09 12:06PM EDT29.008.608.608.75+0.10+1.18%371,26153.52%
GM221118C000300002022-08-09 3:54PM EDT30.007.857.857.95-0.90-10.29%652,50552.73%
GM221118C000310002022-08-09 12:45PM EDT31.006.907.007.15+0.45+6.98%812,19050.54%
GM221118C000320002022-08-09 3:55PM EDT32.006.306.306.40-0.55-8.03%211,42650.42%
GM221118C000330002022-08-09 9:30AM EDT33.006.115.555.70-0.29-4.53%43,02649.27%
GM221118C000340002022-08-08 2:52PM EDT34.005.654.955.050.00-211,09348.34%
GM221118C000350002022-08-09 1:43PM EDT35.004.104.304.45-0.90-18.00%162,85047.56%
GM221118C000360002022-08-08 3:54PM EDT36.004.393.753.850.00-71,50146.22%
GM221118C000370002022-08-09 3:59PM EDT37.003.283.253.35-0.52-13.68%1452,53145.65%
GM221118C000380002022-08-09 3:30PM EDT38.002.732.772.86-0.57-17.27%1853,26644.68%
GM221118C000390002022-08-09 3:39PM EDT39.002.332.362.43-0.53-18.53%751,85243.90%
GM221118C000400002022-08-09 2:55PM EDT40.001.951.982.06-0.46-19.09%9227,20443.36%
GM221118C000410002022-08-09 2:43PM EDT41.001.631.681.73-0.35-17.68%853,08142.80%
GM221118C000420002022-08-09 3:24PM EDT42.001.381.401.45-0.34-19.77%615,84342.38%
GM221118C000430002022-08-09 3:03PM EDT43.001.131.161.21-0.30-20.98%283,02342.07%
GM221118C000440002022-08-09 3:43PM EDT44.000.950.951.00-0.24-20.17%341,05541.70%
GM221118C000450002022-08-09 3:13PM EDT45.000.770.790.83-0.21-21.43%372,61741.50%
GM221118C000460002022-08-09 2:47PM EDT46.000.640.650.68-0.17-20.99%951541.26%
GM221118C000470002022-08-09 12:02PM EDT47.000.540.530.57-0.13-19.40%72,21241.36%
GM221118C000480002022-08-08 3:22PM EDT48.000.550.430.470.00-66,87541.26%
GM221118C000490002022-08-09 1:08PM EDT49.000.360.360.40-0.11-23.40%771,07941.55%
GM221118C000500002022-08-09 3:51PM EDT50.000.290.290.32-0.10-25.64%149,98841.26%
GM221118C000550002022-08-08 9:30AM EDT55.000.090.110.130.00-138741.99%
GM221118C000600002022-08-08 9:43AM EDT60.000.050.040.070.00-2001,05444.34%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM221118P000200002022-08-08 1:01PM EDT20.000.100.050.130.00-167059.77%
GM221118P000250002022-08-09 9:45AM EDT25.000.300.340.37+0.03+11.11%182,85353.81%
GM221118P000260002022-08-09 10:40AM EDT26.000.400.430.46+0.04+11.11%403,06052.54%
GM221118P000270002022-08-09 2:02PM EDT27.000.570.530.57+0.11+23.91%624,11551.17%
GM221118P000280002022-08-09 12:41PM EDT28.000.710.670.71+0.18+33.96%4168950.24%
GM221118P000290002022-08-09 2:25PM EDT29.000.870.830.87+0.18+26.09%1748749.61%
GM221118P000300002022-08-09 3:49PM EDT30.001.011.011.04+0.20+24.69%424,69648.17%
GM221118P000310002022-08-09 2:18PM EDT31.001.281.221.26+0.31+31.96%3177847.17%
GM221118P000320002022-08-09 1:27PM EDT32.001.531.461.52+0.35+29.66%91,53946.24%
GM221118P000330002022-08-09 3:44PM EDT33.001.801.721.81+0.33+22.45%143,39845.24%
GM221118P000340002022-08-09 12:29PM EDT34.002.152.092.14+0.37+20.79%101,88844.24%
GM221118P000350002022-08-09 3:04PM EDT35.002.572.442.51+0.47+22.38%561,82543.21%
GM221118P000360002022-08-09 2:01PM EDT36.002.972.882.94+0.49+19.76%392,99942.41%
GM221118P000370002022-08-09 2:02PM EDT37.003.453.353.45+0.53+18.15%251,71942.04%
GM221118P000380002022-08-09 2:36PM EDT38.004.053.853.95+0.65+19.12%761,46440.92%
GM221118P000390002022-08-08 1:45PM EDT39.003.854.454.550.00-981,26140.50%
GM221118P000400002022-08-09 12:39PM EDT40.005.255.105.15+0.75+16.67%223,85039.45%
GM221118P000410002022-08-09 12:57PM EDT41.005.905.755.85+0.75+14.56%41,39639.14%
GM221118P000420002022-08-09 10:20AM EDT42.006.406.406.60+0.60+10.34%741,22238.99%
GM221118P000430002022-08-09 12:05PM EDT43.007.307.257.35+0.70+10.61%1346638.23%
GM221118P000440002022-08-09 12:43PM EDT44.008.258.058.15+0.90+12.24%135637.70%
GM221118P000450002022-08-08 12:45PM EDT45.008.158.859.000.00-2554537.55%
GM221118P000460002022-08-08 12:52PM EDT46.008.909.759.900.00-6548537.89%
GM221118P000470002022-08-09 12:19PM EDT47.0010.8010.6510.80-0.05-0.46%116537.84%
GM221118P000480002022-08-08 2:45PM EDT48.0010.7011.5011.700.00-369137.31%
GM221118P000490002022-08-04 12:06PM EDT49.0012.7012.4512.650.00-125337.79%
GM221118P000500002022-08-09 1:12PM EDT50.0013.7513.4013.60-0.70-4.84%10710137.89%
GM221118P000550002022-07-06 12:39PM EDT55.0023.9319.2519.400.00-20066.31%
GM221118P000600002022-05-26 9:45AM EDT60.0023.0325.0525.350.00-1092.19%