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
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM221216C000200002022-06-28 2:45PM EDT20.0014.7015.9516.250.00-1180.00%
GM221216C000250002022-08-08 3:22PM EDT25.0013.3512.2012.550.00-295159.42%
GM221216C000260002022-08-09 3:02PM EDT26.0011.2511.3511.55+0.60+5.63%3468856.64%
GM221216C000270002022-08-09 1:37PM EDT27.0010.3510.5010.70-1.52-12.81%945955.27%
GM221216C000280002022-08-09 1:36PM EDT28.009.509.709.850.00-920054.08%
GM221216C000290002022-08-09 2:05PM EDT29.008.758.859.05-0.80-8.38%711252.49%
GM221216C000300002022-08-09 2:55PM EDT30.008.008.058.25-1.10-12.09%3625650.95%
GM221216C000310002022-08-08 11:00AM EDT31.008.057.357.500.00-416650.22%
GM221216C000320002022-08-09 2:15PM EDT32.006.506.656.75-0.15-2.26%814649.71%
GM221216C000330002022-08-09 3:01PM EDT33.005.855.956.10-0.95-13.97%161,18749.07%
GM221216C000340002022-08-09 11:26AM EDT34.005.455.355.45-0.75-12.10%1061848.00%
GM221216C000350002022-08-08 3:32PM EDT35.005.424.704.850.00-1598047.10%
GM221216C000360002022-08-08 1:30PM EDT36.004.804.154.300.00-1,0223,67746.39%
GM221216C000370002022-08-09 2:50PM EDT37.003.613.653.75-0.59-14.05%81,93345.23%
GM221216C000380002022-08-09 1:05PM EDT38.003.103.153.30-0.61-16.44%161,38144.80%
GM221216C000390002022-08-09 3:46PM EDT39.002.762.792.85-0.49-15.08%661,19843.92%
GM221216C000400002022-08-09 10:19AM EDT40.002.472.412.45-0.35-12.41%1505,14843.16%
GM221216C000410002022-08-09 3:46PM EDT41.002.062.062.12-0.34-14.17%101,15442.82%
GM221216C000420002022-08-09 1:11PM EDT42.001.671.771.81-0.46-21.60%6611,04442.31%
GM221216C000430002022-08-09 2:41PM EDT43.001.471.501.57-0.31-17.42%170442.26%
GM221216C000440002022-08-08 1:21PM EDT44.001.511.271.330.00-1976841.82%
GM221216C000450002022-08-09 3:19PM EDT45.001.051.071.14-0.28-21.05%233,08241.70%
GM221216C000460002022-08-09 3:50PM EDT46.000.890.910.95-0.21-19.09%652941.21%
GM221216C000470002022-08-09 3:10PM EDT47.000.750.750.80-0.10-11.76%489840.97%
GM221216C000480002022-08-09 2:31PM EDT48.000.620.650.68-0.09-12.68%10638940.92%
GM221216C000490002022-08-09 2:31PM EDT49.000.530.540.57-0.14-20.90%1553640.72%
GM221216C000500002022-08-09 2:34PM EDT50.000.450.450.48-0.13-22.41%175,51240.65%
GM221216C000550002022-08-09 10:29AM EDT55.000.200.200.22-0.06-23.08%270741.21%
GM221216C000600002022-08-04 2:19PM EDT60.000.080.090.110.00-3639242.29%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM221216P000200002022-08-09 10:04AM EDT20.000.130.120.160.00-101,08557.42%
GM221216P000250002022-08-09 3:57PM EDT25.000.480.450.48+0.09+23.08%8211,00151.42%
GM221216P000260002022-08-09 3:13PM EDT26.000.610.580.59+0.16+35.56%7650150.59%
GM221216P000270002022-08-08 12:53PM EDT27.000.590.690.730.00-3148449.85%
GM221216P000280002022-08-09 1:48PM EDT28.000.910.830.88+0.20+28.17%284148.68%
GM221216P000290002022-08-08 11:22AM EDT29.000.821.041.060.00-21,76447.71%
GM221216P000300002022-08-09 12:15PM EDT30.001.251.241.27+0.17+15.74%13,24846.73%
GM221216P000310002022-08-09 10:47AM EDT31.001.391.481.52+0.11+8.59%11,90545.95%
GM221216P000320002022-08-09 3:45PM EDT32.001.791.751.80+0.24+15.48%21,26145.12%
GM221216P000330002022-08-09 3:32PM EDT33.002.112.042.11+0.28+15.30%101,82144.24%
GM221216P000340002022-08-09 10:56AM EDT34.002.302.412.46+0.22+10.58%71,04843.38%
GM221216P000350002022-08-09 3:45PM EDT35.002.862.782.85+0.42+17.21%583,80942.53%
GM221216P000360002022-08-09 3:44PM EDT36.003.303.203.30+0.45+15.79%15434541.94%
GM221216P000370002022-08-09 2:01PM EDT37.003.803.703.75+0.55+16.92%2080140.85%
GM221216P000380002022-08-09 2:21PM EDT38.004.404.204.30+0.65+17.33%3072940.43%
GM221216P000390002022-08-08 3:53PM EDT39.004.254.804.900.00-3565240.09%
GM221216P000400002022-08-09 11:51AM EDT40.005.405.405.50+0.50+10.20%201,98839.28%
GM221216P000410002022-08-08 3:30PM EDT41.005.456.056.150.00-2044938.57%
GM221216P000420002022-08-09 10:22AM EDT42.006.606.756.85+0.40+6.45%2123737.99%
GM221216P000430002022-08-08 3:40PM EDT43.006.807.507.600.00-1532937.57%
GM221216P000440002022-08-08 3:57PM EDT44.007.608.258.450.00-818738.14%
GM221216P000450002022-08-05 3:59PM EDT45.009.559.059.200.00-1528036.77%
GM221216P000460002022-08-08 12:58PM EDT46.009.209.9010.050.00-613636.52%
GM221216P000470002022-08-04 11:29AM EDT47.0011.0510.7510.950.00-12736.79%
GM221216P000480002022-08-04 1:20PM EDT48.0012.0011.6511.850.00-814636.72%
GM221216P000490002022-06-23 10:11AM EDT49.0016.3014.2014.650.00-27164.14%
GM221216P000500002022-08-05 3:26PM EDT50.0014.2313.4513.700.00-817036.72%
GM221216P000550002022-08-01 9:44AM EDT55.0019.0518.3018.650.00-4043.07%
GM221216P000600002022-06-28 9:42AM EDT60.0024.1524.2025.100.00-1072.95%