Canada markets close in 3 hours 16 minutes

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.40-1.16 (-3.09%)
As of 12:44PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220812C000200002022-08-04 3:50PM EDT20.0016.2016.3516.550.00-33273.44%
GM220812C000250002022-07-19 12:33PM EDT25.009.6011.3511.450.00-9950.00%
GM220812C000270002022-07-21 1:10PM EDT27.007.939.309.550.00-53132.81%
GM220812C000280002022-07-06 2:54PM EDT28.004.357.958.150.00--10.00%
GM220812C000290002022-07-25 11:48AM EDT29.006.007.357.550.00--2117.19%
GM220812C000295002022-08-08 11:04AM EDT29.508.006.807.000.00-11150.00%
GM220812C000300002022-08-04 2:48PM EDT30.006.286.356.500.00-54390.63%
GM220812C000310002022-08-09 11:36AM EDT31.005.755.355.45-0.90-13.53%14150.00%
GM220812C000315002022-08-05 1:16PM EDT31.504.304.905.000.00-10480.47%
GM220812C000320002022-08-09 10:01AM EDT32.004.904.354.50-0.77-13.58%1031864.84%
GM220812C000325002022-08-08 9:40AM EDT32.504.683.904.000.00-11866.02%
GM220812C000330002022-08-09 11:40AM EDT33.003.653.353.45-1.28-25.96%1712858.59%
GM220812C000335002022-08-09 11:51AM EDT33.503.182.862.99-0.52-14.05%18158.98%
GM220812C000340002022-08-09 10:47AM EDT34.002.852.472.53-0.85-22.97%417952.54%
GM220812C000345002022-08-09 12:05PM EDT34.502.171.992.04-0.93-30.00%189749.22%
GM220812C000350002022-08-09 12:10PM EDT35.001.711.611.67-1.08-38.71%351,77252.15%
GM220812C000355002022-08-09 12:18PM EDT35.501.251.231.27-1.06-45.89%4236048.83%
GM220812C000360002022-08-09 12:00PM EDT36.001.000.860.90-0.81-44.75%8692045.12%
GM220812C000365002022-08-09 12:28PM EDT36.500.640.630.66-0.87-57.62%611,21046.58%
GM220812C000370002022-08-09 12:28PM EDT37.000.410.420.44-0.65-61.32%1,3831,29745.70%
GM220812C000375002022-08-09 12:04PM EDT37.500.280.260.28-0.52-65.00%1191,64345.12%
GM220812C000380002022-08-09 12:05PM EDT38.000.180.150.17-0.34-65.38%5061,26944.92%
GM220812C000385002022-08-09 11:54AM EDT38.500.110.090.10-0.25-69.44%5698244.92%
GM220812C000390002022-08-09 11:51AM EDT39.000.060.050.06-0.18-75.00%3121,47545.70%
GM220812C000395002022-08-09 11:27AM EDT39.500.040.030.04-0.10-71.43%72242847.66%
GM220812C000400002022-08-09 11:25AM EDT40.000.020.020.03-0.08-80.00%6381,68850.78%
GM220812C000405002022-08-09 9:55AM EDT40.500.020.010.03-0.09-81.82%218652.34%
GM220812C000410002022-08-09 12:21PM EDT41.000.020.000.02-0.02-50.00%341,05551.56%
GM220812C000415002022-08-08 3:31PM EDT41.500.030.000.020.00-373456.25%
GM220812C000420002022-08-09 12:14PM EDT42.000.010.000.02-0.01-50.00%124860.94%
GM220812C000425002022-08-08 2:08PM EDT42.500.020.000.020.00-191964.06%
GM220812C000430002022-08-08 2:13PM EDT43.000.020.000.020.00-2029468.75%
GM220812C000440002022-08-03 9:32AM EDT44.000.020.000.020.00-1176.56%
GM220812C000450002022-08-08 2:19PM EDT45.000.010.000.010.00-9278.13%
GM220812C000470002022-08-08 9:59AM EDT47.000.010.000.020.00-1198.44%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220812P000200002022-08-03 3:50PM EDT20.000.010.000.030.00-45231.25%
GM220812P000210002022-07-12 12:59PM EDT21.000.050.000.030.00--47215.63%
GM220812P000220002022-07-14 3:08PM EDT22.000.090.000.030.00-114198.44%
GM220812P000230002022-07-15 11:04AM EDT23.000.090.000.030.00-29181.25%
GM220812P000240002022-07-05 10:02AM EDT24.000.410.000.030.00--1,945167.19%
GM220812P000250002022-07-27 11:10AM EDT25.000.010.000.000.00-505350.00%
GM220812P000260002022-07-26 3:52PM EDT26.000.040.000.030.00-432137.50%
GM220812P000270002022-08-01 10:49AM EDT27.000.010.000.030.00-10131125.00%
GM220812P000280002022-08-01 9:36AM EDT28.000.020.000.030.00-1055110.94%
GM220812P000290002022-08-03 1:06PM EDT29.000.010.000.030.00-3119096.88%
GM220812P000295002022-07-29 3:55PM EDT29.500.030.000.020.00-242485.94%
GM220812P000300002022-08-09 9:30AM EDT30.000.010.000.010.00-140075.00%
GM220812P000305002022-08-05 9:56AM EDT30.500.020.000.010.00-21268.75%
GM220812P000310002022-08-05 3:54PM EDT31.000.020.000.010.00-415862.50%
GM220812P000315002022-08-05 10:39AM EDT31.500.020.000.020.00-3014962.50%
GM220812P000320002022-08-08 2:50PM EDT32.000.010.000.020.00-339056.25%
GM220812P000325002022-08-08 10:10AM EDT32.500.010.000.01-0.01-50.00%286750.00%
GM220812P000330002022-08-09 11:17AM EDT33.000.020.020.03+0.01+100.00%11,31051.56%
GM220812P000335002022-08-08 11:39AM EDT33.500.020.040.050.00-812750.39%
GM220812P000340002022-08-09 12:01PM EDT34.000.050.060.07+0.01+25.00%58673147.66%
GM220812P000345002022-08-09 12:12PM EDT34.500.100.100.12+0.05+100.00%832,53346.68%
GM220812P000350002022-08-09 12:00PM EDT35.000.150.200.21+0.08+114.29%2762146.88%
GM220812P000355002022-08-09 12:23PM EDT35.500.290.310.32+0.16+123.08%19273945.12%
GM220812P000360002022-08-09 12:24PM EDT36.000.460.490.49+0.26+130.00%2961,68444.34%
GM220812P000365002022-08-09 12:26PM EDT36.500.670.680.72+0.36+116.13%99893843.95%
GM220812P000370002022-08-09 12:28PM EDT37.001.000.981.05+0.52+108.33%55383446.29%
GM220812P000375002022-08-09 12:22PM EDT37.501.271.341.38+0.62+95.38%1071,10845.12%
GM220812P000380002022-08-09 11:51AM EDT38.001.531.721.80+0.64+71.91%11844347.66%
GM220812P000385002022-08-09 9:47AM EDT38.501.892.142.20+0.82+76.64%93644.92%
GM220812P000390002022-08-08 2:47PM EDT39.002.272.582.69+0.66+40.99%15050.59%
GM220812P000395002022-08-08 3:51PM EDT39.502.903.053.15+0.93+47.21%12050.00%
GM220812P000400002022-08-09 11:18AM EDT40.003.153.553.65+0.67+27.02%28655.86%
GM220812P000410002022-08-08 2:04PM EDT41.003.154.504.650.00-101267.19%
GM220812P000420002022-08-09 11:04AM EDT42.005.345.455.65-1.86-25.83%1477.73%
GM220812P000430002022-08-03 12:49PM EDT43.005.576.456.650.00-10087.50%
GM220812P000440002022-07-26 9:41AM EDT44.0010.207.457.700.00-10110.94%
GM220812P000450002022-08-04 10:28AM EDT45.008.358.508.650.00-85107.03%