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
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM230616C000180002022-08-05 2:28PM EDT18.0018.7519.3519.800.00-67866.89%
GM230616C000200002022-07-29 3:00PM EDT20.0017.3517.6017.900.00-52962.04%
GM230616C000230002022-08-02 11:58AM EDT23.0015.3515.0015.350.00-23157.10%
GM230616C000250002022-08-09 1:44PM EDT25.0013.1513.4013.70-1.00-7.07%51154.47%
GM230616C000280002022-08-05 10:58AM EDT28.0010.6511.1511.500.00-12351.76%
GM230616C000300002022-08-08 3:46PM EDT30.0010.709.7010.050.00-1045951.04%
GM230616C000330002022-08-08 9:32AM EDT33.008.007.808.150.00-1047548.58%
GM230616C000350002022-08-09 2:55PM EDT35.006.686.706.90-0.77-10.34%61,27746.27%
GM230616C000370002022-08-09 3:25PM EDT37.005.735.605.85-0.82-12.52%203,17144.85%
GM230616C000400002022-08-09 12:33PM EDT40.004.304.404.55-0.91-17.47%151,92043.48%
GM230616C000420002022-08-08 12:37PM EDT42.003.953.653.800.00-56687742.59%
GM230616C000450002022-08-09 12:42PM EDT45.002.702.662.85-0.34-11.18%321,24741.33%
GM230616C000470002022-08-09 12:42PM EDT47.002.202.272.40-0.24-9.84%2045141.17%
GM230616C000500002022-08-09 3:50PM EDT50.001.691.631.76-0.29-14.65%242,87040.17%
GM230616C000550002022-08-09 2:16PM EDT55.000.980.991.11-0.24-19.67%861439.87%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM230616P000180002022-08-02 1:53PM EDT18.000.420.300.470.00-26252.44%
GM230616P000200002022-07-27 12:31PM EDT20.000.770.540.600.00-518550.59%
GM230616P000230002022-08-05 10:07AM EDT23.000.960.890.960.00-119448.05%
GM230616P000250002022-08-09 10:13AM EDT25.001.221.231.28+0.09+7.96%155246.07%
GM230616P000280002022-08-09 11:15AM EDT28.001.831.871.92+0.01+0.55%527043.56%
GM230616P000300002022-08-09 1:39PM EDT30.002.462.412.47+0.16+6.96%11,64242.09%
GM230616P000330002022-08-09 9:43AM EDT33.003.253.403.50+0.11+3.50%201,65340.11%
GM230616P000350002022-08-08 10:05AM EDT35.004.004.254.350.00-23,03639.05%
GM230616P000370002022-08-09 2:37PM EDT37.005.305.155.30+0.01+0.19%2933,87737.89%
GM230616P000400002022-08-08 12:30PM EDT40.006.466.806.950.00-11,88836.23%
GM230616P000420002022-08-01 11:52AM EDT42.008.008.058.200.00-110935.19%
GM230616P000450002022-08-04 12:36PM EDT45.0010.4010.1010.300.00-25633.81%
GM230616P000470002022-08-01 10:07AM EDT47.0011.8011.6011.850.00-32933.14%
GM230616P000500002022-08-05 3:26PM EDT50.0014.7514.0514.300.00-89731.79%
GM230616P000550002022-08-08 12:23PM EDT55.0017.9818.5518.850.00-267331.47%