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
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM230317C000180002022-08-08 9:37AM EDT18.0019.6518.9519.350.00-11167.43%
GM230317C000200002022-08-09 11:02AM EDT20.0017.4517.1017.55-0.67-3.70%212863.77%
GM230317C000210002022-08-01 1:14PM EDT21.0016.4516.1516.750.00-6662.55%
GM230317C000220002022-08-08 10:27AM EDT22.0016.1515.3015.800.00-3660.55%
GM230317C000230002022-08-01 2:01PM EDT23.0014.6514.5514.850.00-4659.40%
GM230317C000240002022-07-27 9:47AM EDT24.0011.3013.7014.000.00--1657.98%
GM230317C000250002022-08-01 1:07PM EDT25.0012.9012.8013.100.00-112655.57%
GM230317C000260002022-08-09 3:22PM EDT26.0012.0012.0012.20-0.30-2.44%114953.83%
GM230317C000270002022-07-26 12:35PM EDT27.008.8511.2011.450.00--1153.00%
GM230317C000280002022-08-08 10:24AM EDT28.0011.0510.4010.700.00-23151.88%
GM230317C000290002022-08-05 10:55AM EDT29.009.259.659.900.00-247250.54%
GM230317C000300002022-08-05 10:32AM EDT30.008.459.009.150.00-544650.71%
GM230317C000310002022-08-01 12:54PM EDT31.008.358.258.500.00-23950.22%
GM230317C000320002022-08-09 12:17PM EDT32.007.557.607.80-0.75-9.04%230648.95%
GM230317C000330002022-08-09 10:27AM EDT33.007.156.957.15-0.35-4.67%119247.97%
GM230317C000340002022-08-05 11:23AM EDT34.005.806.356.550.00-15547.22%
GM230317C000350002022-08-09 3:31PM EDT35.005.765.856.00-0.59-9.29%542646.68%
GM230317C000360002022-08-09 2:03PM EDT36.005.235.305.45-0.62-10.60%205245.89%
GM230317C000370002022-08-05 2:18PM EDT37.004.404.804.950.00-8841,01645.29%
GM230317C000380002022-08-08 2:20PM EDT38.005.144.354.500.00-1111444.87%
GM230317C000390002022-08-09 2:05PM EDT39.003.843.904.05-0.66-14.67%13944.23%
GM230317C000400002022-08-08 2:27PM EDT40.004.173.503.650.00-163,49343.76%
GM230317C000410002022-08-09 1:55PM EDT41.003.043.153.25-0.41-11.88%1425043.04%
GM230317C000420002022-08-09 2:47PM EDT42.002.812.782.92-0.29-9.35%25542.73%
GM230317C000430002022-08-09 11:43AM EDT43.002.552.492.61-0.55-17.74%111242.35%
GM230317C000440002022-08-03 11:10AM EDT44.002.502.252.350.00-62442.21%
GM230317C000450002022-08-09 3:44PM EDT45.002.002.002.08-0.35-14.89%144141.76%
GM230317C000460002022-08-09 12:14PM EDT46.001.741.771.83+0.10+6.10%224941.28%
GM230317C000470002022-08-04 12:55PM EDT47.001.471.561.620.00-710640.99%
GM230317C000480002022-08-08 12:07PM EDT48.001.551.391.440.00-17440.82%
GM230317C000490002022-08-09 2:16PM EDT49.001.191.181.27+0.08+7.21%42040.55%
GM230317C000500002022-08-09 2:42PM EDT50.001.071.081.13-0.32-23.02%109140.45%
GM230317C000550002022-08-09 12:34PM EDT55.000.590.570.61-0.08-11.94%112,40339.89%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM230317P000180002022-08-08 3:01PM EDT18.000.230.170.380.00-2118157.86%
GM230317P000200002022-08-02 1:54PM EDT20.000.360.280.430.00-25953.42%
GM230317P000210002022-08-01 11:15AM EDT21.000.460.410.450.00--1352.15%
GM230317P000220002022-08-01 2:57PM EDT22.000.550.490.540.00--2250.88%
GM230317P000230002022-07-19 1:48PM EDT23.001.030.600.640.00-204450.32%
GM230317P000240002022-08-08 11:25AM EDT24.000.620.720.770.00-21049.44%
GM230317P000250002022-08-05 9:35AM EDT25.000.960.850.900.00-110148.24%
GM230317P000260002022-08-05 9:34AM EDT26.001.131.011.050.00-1347.14%
GM230317P000270002022-08-08 10:33AM EDT27.001.061.181.240.00-1846.36%
GM230317P000280002022-08-03 10:04AM EDT28.001.341.391.430.00-531745.29%
GM230317P000290002022-08-09 11:58AM EDT29.001.571.601.68+0.14+9.79%1944.73%
GM230317P000300002022-08-09 12:41PM EDT30.001.921.861.92+0.27+16.36%37,91443.70%
GM230317P000310002022-08-09 12:01PM EDT31.002.142.152.22+0.24+12.63%11143.09%
GM230317P000320002022-08-08 2:15PM EDT32.002.162.462.580.00-4342.80%
GM230317P000330002022-08-09 3:04PM EDT33.002.912.802.97+0.39+15.48%525642.47%
GM230317P000340002022-08-09 12:01PM EDT34.003.203.203.30-0.40-11.11%118441.25%
GM230317P000350002022-08-05 11:50AM EDT35.003.923.603.750.00-331,35640.88%
GM230317P000360002022-08-05 3:12PM EDT36.004.354.054.200.00-1113640.21%
GM230317P000370002022-08-09 11:02AM EDT37.004.504.554.75-0.45-9.09%2012440.15%
GM230317P000380002022-07-26 12:53PM EDT38.006.705.105.250.00--1439.33%
GM230317P000390002022-08-04 11:23AM EDT39.005.755.655.750.00-3838.25%
GM230317P000400002022-08-09 10:32AM EDT40.006.106.256.35+0.54+9.71%341537.74%
GM230317P000410002022-07-29 12:57PM EDT41.007.106.857.000.00-7737.40%
GM230317P000420002022-08-01 10:14AM EDT42.007.487.507.700.00-467137.23%
GM230317P000430002022-08-05 2:36PM EDT43.008.658.208.350.00-714436.33%
GM230317P000440002022-08-04 10:37AM EDT44.009.058.909.050.00-1269535.57%
GM230317P000450002022-07-28 1:37PM EDT45.0010.309.609.800.00-1028535.03%
GM230317P000460002022-08-09 11:33AM EDT46.0010.3510.4510.60-0.75-6.76%1734.77%
GM230317P000470002022-07-29 10:38AM EDT47.0012.0011.1511.400.00-37434.20%
GM230317P000490002022-08-09 2:43PM EDT49.0013.2112.9013.20+13.21+8.37%141434.91%
GM230317P000500002022-08-08 11:13AM EDT50.0013.0013.8014.000.00-42233.47%
GM230317P000550002022-08-04 2:30PM EDT55.0018.6718.3018.700.00-101434.23%