Canada Markets close in 1 hr 42 mins

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.31+0.25 (+0.69%)
As of 02:18PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM230120C000150002022-07-29 3:38PM EDT15.0021.6522.6022.750.00-11,418124.02%
GM230120C000200002022-08-03 10:53AM EDT20.0017.9017.8017.95+1.03+6.11%5297994.78%
GM230120C000230002022-08-02 3:59PM EDT23.0013.9515.0015.150.00-11,03781.69%
GM230120C000250002022-08-02 9:46AM EDT25.0012.7513.2513.400.00-13,84475.39%
GM230120C000280002022-08-02 10:14AM EDT28.0010.2010.7010.800.00-121,83166.41%
GM230120C000300002022-08-02 2:29PM EDT30.009.309.159.20+0.85+10.06%144,06261.89%
GM230120C000320002022-08-03 11:46AM EDT32.007.657.657.75+0.45+6.25%696357.91%
GM230120C000350002022-08-03 1:40PM EDT35.005.775.655.75+0.42+7.85%176,25452.73%
GM230120C000370002022-08-03 2:07PM EDT37.004.554.554.65+0.60+15.19%1110,09850.45%
GM230120C000400002022-08-03 3:01PM EDT40.003.203.153.25+0.52+19.40%11716,81347.86%
GM230120C000420002022-08-03 2:39PM EDT42.002.442.442.49+0.39+19.02%1028,26846.05%
GM230120C000450002022-08-03 1:56PM EDT45.001.651.591.63+0.25+17.86%8713,70044.04%
GM230120C000470002022-08-03 3:11PM EDT47.001.211.191.22+0.20+19.80%654,17143.16%
GM230120C000500002022-08-03 3:15PM EDT50.000.770.740.78+0.14+22.22%11822,28442.19%
GM230120C000525002022-08-03 3:04PM EDT52.500.530.500.54+0.08+17.78%3411,91841.80%
GM230120C000550002022-08-03 1:00PM EDT55.000.370.350.37+0.07+23.33%4235,23641.41%
GM230120C000575002022-08-02 1:28PM EDT57.500.270.250.26+0.06+28.57%3820,67741.41%
GM230120C000600002022-08-03 10:30AM EDT60.000.190.170.19+0.04+26.67%8628,25241.70%
GM230120C000625002022-08-03 11:17AM EDT62.500.150.130.14+0.05+50.00%4811,06542.09%
GM230120C000650002022-08-02 11:03AM EDT65.000.110.100.11+0.03+37.50%2133,37042.77%
GM230120C000675002022-08-01 10:23AM EDT67.500.080.080.09+0.01+14.29%1312,71743.65%
GM230120C000700002022-08-03 1:41PM EDT70.000.070.070.08+0.02+40.00%5916,68044.92%
GM230120C000725002022-08-03 2:29PM EDT72.500.070.060.07+0.02+40.00%199946.09%
GM230120C000750002022-08-03 11:17AM EDT75.000.050.050.060.00-5826,01946.88%
GM230120C000800002022-08-03 1:50PM EDT80.000.050.030.05+0.02+66.67%2410,67049.22%
GM230120C000850002022-08-03 3:01PM EDT85.000.040.030.04+0.01+33.33%166,28750.20%
GM230120C000900002022-07-27 2:52PM EDT90.000.030.020.040.00-76,76252.15%
GM230120C000950002022-08-01 12:31PM EDT95.000.030.020.03+0.01+50.00%4513,46353.91%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM230120P000150002022-08-03 2:33PM EDT15.000.070.070.08-0.03-30.00%611,95164.45%
GM230120P000200002022-08-02 11:14AM EDT20.000.220.220.23-0.03-12.00%22,51455.18%
GM230120P000230002022-08-03 2:51PM EDT23.000.390.390.40-0.05-11.36%121,60850.29%
GM230120P000250002022-08-03 2:49PM EDT25.000.570.570.58-0.09-13.64%182,66347.75%
GM230120P000280002022-08-02 3:22PM EDT28.000.970.960.98-0.17-14.91%116,24344.04%
GM230120P000300002022-08-03 3:01PM EDT30.001.351.341.37-0.26-16.15%325,65641.87%
GM230120P000320002022-08-03 11:36AM EDT32.001.801.831.87-0.35-16.28%135,53739.75%
GM230120P000350002022-08-02 3:50PM EDT35.002.852.822.86-0.40-12.31%1314,41136.45%
GM230120P000370002022-08-03 3:12PM EDT37.003.703.653.75-0.45-10.84%4721,50434.61%
GM230120P000400002022-08-02 2:39PM EDT40.005.255.255.35-0.55-9.48%2126,82231.06%
GM230120P000420002022-08-03 3:12PM EDT42.006.556.506.60-0.30-4.38%913,65127.83%
GM230120P000450002022-08-02 2:08PM EDT45.008.858.658.75-0.55-5.85%1422,35117.38%
GM230120P000470002022-08-01 12:30PM EDT47.0010.4610.3010.40-0.42-3.86%38,8250.00%
GM230120P000500002022-08-03 9:53AM EDT50.0013.0012.9013.00-0.30-2.26%2331,7930.00%
GM230120P000525002022-08-03 12:46PM EDT52.5015.2315.2015.40-0.52-3.30%216,4100.00%
GM230120P000550002022-08-01 9:30AM EDT55.0018.9017.5517.700.00-445,0760.00%
GM230120P000575002022-07-27 1:54PM EDT57.5023.5520.0020.250.00-1205,6000.00%
GM230120P000600002022-08-03 2:49PM EDT60.0022.6022.5522.70-3.15-12.23%6905300.00%
GM230120P000625002022-07-01 9:31AM EDT62.5030.9225.0525.250.00-2121560.00%
GM230120P000650002022-08-03 2:49PM EDT65.0027.5527.5527.70-4.15-13.09%2,0703,5210.00%
GM230120P000675002022-07-05 9:42AM EDT67.5036.5730.0030.300.00-21180.00%
GM230120P000700002022-08-03 2:49PM EDT70.0032.4532.5032.75-6.55-16.79%6905800.00%
GM230120P000725002022-01-05 4:48PM EDT72.5016.0515.8516.75+1.60+11.07%171480.00%
GM230120P000750002022-07-29 3:39PM EDT75.0038.6037.4037.800.00-490.00%
GM230120P000800002022-01-05 2:16PM EDT80.0020.6021.4521.80+1.20+6.19%103710.00%
GM230120P000850002022-01-05 2:15PM EDT85.0024.6025.4525.90+1.10+4.68%35630.00%
GM230120P000900002022-01-04 10:39AM EDT90.0029.0029.2030.150.00-12530.00%
GM230120P000950002021-12-20 12:42PM EDT95.0042.5034.1534.950.00-382400.00%