Canada Markets close in 6 hrs 30 mins

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.44-0.39 (-1.09%)
As of 09:30AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220617C000250002022-01-03 3:08PM EDT25.0036.2537.4538.750.00-12490.00%
GM220617C000280002021-12-22 12:18PM EDT28.0028.2033.1536.950.00-2741,732.81%
GM220617C000300002022-01-03 12:23PM EDT30.0031.6532.6033.300.00-105071,233.59%
GM220617C000330002022-01-04 4:13PM EDT33.0032.9029.7030.400.00-1682984.47%
GM220617C000350002022-01-04 4:58PM EDT35.0031.0027.3528.450.00-16194865.72%
GM220617C000380002022-01-04 3:57PM EDT38.0028.1424.9025.600.00-21137756.45%
GM220617C000400002022-01-05 4:44PM EDT40.0023.4323.1523.50-2.67-10.23%671,374690.14%
GM220617C000430002022-01-05 3:33PM EDT43.0021.7020.3520.75-1.05-4.62%1733608.64%
GM220617C000450002022-01-05 4:40PM EDT45.0019.0018.7018.95-2.20-10.38%283,393564.36%
GM220617C000470002022-01-04 3:52PM EDT47.0019.6516.8517.250.00-37496521.88%
GM220617C000500002022-01-05 4:26PM EDT50.0014.8214.4514.80-2.36-13.74%14811,241469.09%
GM220617C000525002022-01-05 3:24PM EDT52.5013.5012.6512.90-1.50-10.00%556,775431.93%
GM220617C000550002022-01-05 4:55PM EDT55.0011.0010.9011.15-2.20-16.67%3387,938398.44%
GM220617C000575002022-01-05 4:50PM EDT57.509.409.309.55-1.90-16.81%692,214368.95%
GM220617C000600002022-01-05 4:58PM EDT60.008.037.908.15-1.77-18.06%3049,111344.09%
GM220617C000625002022-01-05 4:54PM EDT62.506.856.706.85-1.55-18.45%4578,821322.22%
GM220617C000650002022-01-05 4:55PM EDT65.005.735.655.85-1.57-21.51%3,08735,763304.93%
GM220617C000675002022-01-05 4:47PM EDT67.504.804.554.90-1.32-21.57%1,1632,976286.33%
GM220617C000700002022-01-05 4:58PM EDT70.004.053.954.10-1.10-21.36%59229,372274.90%
GM220617C000725002022-01-05 4:23PM EDT72.503.443.253.45-0.88-20.37%1,4161,991262.74%
GM220617C000750002022-01-05 4:57PM EDT75.002.852.662.90-0.87-23.39%4039,196252.20%
GM220617C000800002022-01-05 4:57PM EDT80.002.052.002.10-0.57-21.76%19718,407240.04%
GM220617C000850002022-01-05 4:24PM EDT85.001.451.411.57-0.41-22.04%6910,584229.49%
GM220617C000900002022-01-05 2:01PM EDT90.001.271.031.19-0.07-5.22%19010,127222.27%
GM220617C000950002022-01-05 4:36PM EDT95.000.800.820.86-0.19-19.19%2,6159,292216.99%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220617P000250002022-01-03 3:15PM EDT25.000.080.080.250.00-221,09577.73%
GM220617P000280002021-12-17 2:07PM EDT28.000.300.090.300.00-531,01558.89%
GM220617P000300002022-01-05 1:05PM EDT30.000.170.150.25+0.02+13.33%410,10148.34%
GM220617P000330002022-01-04 10:30AM EDT33.000.240.170.660.00-169340.87%
GM220617P000350002022-01-05 1:12PM EDT35.000.260.250.35-0.08-23.53%61,98013.62%
GM220617P000380002022-01-05 4:30PM EDT38.000.500.321.12+0.08+19.05%22,1880.00%
GM220617P000400002022-01-05 4:33PM EDT40.000.550.490.58+0.11+25.00%546,1230.00%
GM220617P000430002022-01-05 4:03PM EDT43.000.710.710.82+0.07+10.94%158,6900.00%
GM220617P000450002022-01-05 12:40PM EDT45.000.740.961.02-0.05-6.33%2717,7640.00%
GM220617P000470002022-01-05 12:33PM EDT47.000.941.241.30-0.07-6.93%5306,8470.00%
GM220617P000500002022-01-05 4:54PM EDT50.001.821.781.86+0.42+30.00%4,79825,3730.00%
GM220617P000525002022-01-05 3:39PM EDT52.502.212.372.46+0.37+20.11%12819,8310.00%
GM220617P000550002022-01-05 3:51PM EDT55.002.993.103.25+0.50+20.08%3,81911,4420.00%
GM220617P000575002022-01-05 4:30PM EDT57.504.094.004.15+0.85+26.23%1835,3510.00%
GM220617P000600002022-01-05 4:42PM EDT60.005.055.105.20+0.90+21.69%1572,0200.00%
GM220617P000625002022-01-05 3:59PM EDT62.506.146.356.55+0.89+16.95%1151,4740.00%
GM220617P000650002022-01-05 4:05PM EDT65.007.757.758.00+1.25+19.23%2926830.00%
GM220617P000675002022-01-05 2:12PM EDT67.508.609.359.55+0.80+10.26%383240.00%
GM220617P000700002022-01-05 4:42PM EDT70.0011.0911.0011.30+1.49+15.52%465470.00%
GM220617P000725002022-01-05 1:46PM EDT72.5011.6012.7013.40+0.35+3.11%192490.00%
GM220617P000750002022-01-05 3:28PM EDT75.0014.3014.8515.10+1.40+10.85%832280.00%
GM220617P000800002022-01-05 1:46PM EDT80.0017.5018.6519.35-0.26-1.46%22450.00%
GM220617P000850002022-01-05 12:15PM EDT85.0020.4922.7524.50-0.87-4.07%32400.00%
GM220617P000900002021-12-20 3:24PM EDT90.0036.6028.0528.400.00-1590.00%
GM220617P000950002021-12-07 12:04PM EDT95.0033.5032.8533.200.00-11440.00%