Canada Markets close in 1 hr 38 mins

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.30+0.24 (+0.67%)
As of 02:22PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM240119C000200002022-08-02 3:47PM EDT20.0019.2319.0519.35+0.98+5.37%628368.38%
GM240119C000250002022-08-03 11:34AM EDT25.0015.2515.2515.50+0.72+4.96%71,00560.13%
GM240119C000280002022-08-01 10:01AM EDT28.0012.5013.1513.400.00-22,11856.32%
GM240119C000300002022-08-03 11:41AM EDT30.0012.1011.8512.15+0.60+5.22%73,77554.37%
GM240119C000330002022-08-01 3:02PM EDT33.0010.1510.0010.25+0.35+3.57%92,04651.12%
GM240119C000350002022-08-02 3:18PM EDT35.009.058.959.15+0.60+7.10%811,15450.31%
GM240119C000380002022-08-03 1:32PM EDT38.007.687.507.70+0.38+5.21%52,17548.44%
GM240119C000400002022-08-03 2:28PM EDT40.006.886.706.80+0.78+12.79%12712,92847.17%
GM240119C000430002022-07-29 1:06PM EDT43.004.905.505.650.00-22,53345.76%
GM240119C000450002022-08-03 12:08PM EDT45.004.904.804.95+0.50+11.36%6315,57444.80%
GM240119C000470002022-07-27 2:40PM EDT47.004.304.204.40+1.30+43.33%1342544.38%
GM240119C000500002022-08-03 12:51PM EDT50.003.503.453.60+0.30+9.38%226,83743.34%
GM240119C000525002022-08-02 11:01AM EDT52.502.812.863.050.00-11,15442.68%
GM240119C000550002022-08-03 2:34PM EDT55.002.532.412.56+0.21+9.05%243,98341.97%
GM240119C000575002022-08-02 11:38AM EDT57.501.952.032.170.00-11,25041.53%
GM240119C000600002022-08-03 3:24PM EDT60.001.761.731.83+0.23+15.03%36711,74441.09%
GM240119C000625002022-07-28 11:21AM EDT62.501.501.461.55+0.38+33.93%271340.75%
GM240119C000650002022-08-02 3:41PM EDT65.001.301.241.31+0.21+19.27%208,89440.43%
GM240119C000675002022-08-01 2:32PM EDT67.501.001.041.110.00-61,79940.19%
GM240119C000700002022-08-03 3:30PM EDT70.000.920.860.95+0.26+39.39%463,89540.06%
GM240119C000725002022-08-03 1:40PM EDT72.500.800.710.87+0.25+45.45%421440.60%
GM240119C000750002022-08-02 3:59PM EDT75.000.690.620.71+0.14+25.45%33,10239.99%
GM240119C000800002022-07-27 11:14AM EDT80.000.290.420.600.00-381,53240.94%
GM240119C000850002022-08-03 3:03PM EDT85.000.380.350.40+0.08+26.67%770839.89%
GM240119C000900002022-07-29 1:58PM EDT90.000.250.300.330.00-2352440.45%
GM240119C000950002022-08-01 1:23PM EDT95.000.200.200.250.00-1382,03540.38%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM240119P000200002022-08-03 12:47PM EDT20.001.051.011.12-0.05-4.55%733,10247.05%
GM240119P000250002022-08-03 10:42AM EDT25.001.951.922.00-0.18-8.45%65,57641.97%
GM240119P000280002022-08-01 12:36PM EDT28.002.712.682.80-0.18-6.23%42,86139.92%
GM240119P000300002022-08-03 2:21PM EDT30.003.303.303.40-0.14-4.07%92,88938.37%
GM240119P000330002022-08-01 1:25PM EDT33.004.454.354.45-0.25-5.32%1110,05136.11%
GM240119P000350002022-08-03 2:19PM EDT35.005.205.155.30-0.30-5.45%2422,49534.89%
GM240119P000380002022-08-03 2:27PM EDT38.006.626.606.75-1.23-15.67%118,70233.09%
GM240119P000400002022-08-01 2:03PM EDT40.007.617.657.80-0.61-7.42%1220,04831.69%
GM240119P000430002022-08-01 11:33AM EDT43.0010.109.459.600.00-710,09229.81%
GM240119P000450002022-07-27 11:56AM EDT45.0012.8510.7510.900.00-820,96028.38%
GM240119P000470002022-07-22 11:48AM EDT47.0014.2512.1512.300.00-23,21526.93%
GM240119P000500002022-07-28 2:01PM EDT50.0015.8014.3514.550.00-2812,47724.28%
GM240119P000525002022-08-01 2:03PM EDT52.5017.1716.3516.500.00-32,40120.36%
GM240119P000550002022-07-20 10:06AM EDT55.0018.6118.4518.60-2.56-12.09%22,1010.00%
GM240119P000575002022-07-29 2:29PM EDT57.5021.5520.6020.900.00-26300.00%
GM240119P000600002022-07-28 2:50PM EDT60.0022.5022.8523.10-1.95-7.98%59650.00%
GM240119P000625002022-01-05 4:58PM EDT62.5013.4212.3013.75+1.02+8.23%901950.00%
GM240119P000650002022-07-29 2:01PM EDT65.0028.7727.5527.800.00-136,1010.00%
GM240119P000675002022-01-04 11:18AM EDT67.5015.4415.2017.300.00-30140.00%
GM240119P000700002022-07-28 10:27AM EDT70.0035.2532.4032.850.00-24790.00%
GM240119P000750002022-07-11 9:44AM EDT75.0043.3037.3537.950.00-100.00%
GM240119P000800002022-01-05 2:01PM EDT80.0024.0023.6025.85-6.40-21.05%10230.00%
GM240119P000850002022-07-05 11:44AM EDT85.0053.9747.4047.850.00-110.00%
GM240119P000900002021-11-15 11:03AM EDT90.0033.0036.1037.300.00-3230.00%
GM240119P000950002022-07-15 2:46PM EDT95.0062.1257.3057.950.00-1120.00%