Canada markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.35+0.76 (+1.70%)
At close: 04:00PM EDT
45.43 +0.08 (+0.18%)
After hours: 05:32PM EDT
In The Money
Show:ListStraddle
Strike:35.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM240328C000350002024-02-12 10:51AM EDT2024-03-284.524.007.000.00-110.00%
GM240405C000350002024-03-28 1:57PM EDT2024-04-0510.409.7511.45+0.60+6.12%237115.63%
GM240419C000350002024-03-28 3:55PM EDT2024-04-1910.528.8510.55+0.95+9.93%142,44268.75%
GM240426C000350002024-03-11 11:02AM EDT2024-04-265.339.9011.600.00--171.48%
GM240503C000350002024-03-26 11:29AM EDT2024-05-039.459.0510.800.00-2266.50%
GM240517C000350002024-03-28 2:32PM EDT2024-05-1710.729.7010.75+0.62+6.14%173654.83%
GM240621C000350002024-03-28 1:41PM EDT2024-06-2110.8110.2010.95+0.91+9.19%2054,07347.51%
GM240719C000350002024-03-13 11:48AM EDT2024-07-196.6010.4511.150.00-126045.29%
GM240816C000350002024-03-28 2:49PM EDT2024-08-1611.2511.1511.40+0.51+4.75%1041,09144.68%
GM240920C000350002024-03-28 11:47AM EDT2024-09-2011.4911.4511.65+0.49+4.45%310,77943.41%
GM241018C000350002024-03-28 12:02PM EDT2024-10-1811.7211.7011.85+0.75+6.84%271142.73%
GM241220C000350002024-03-27 11:27AM EDT2024-12-2011.4512.0512.450.00-587743.31%
GM250117C000350002024-03-28 3:58PM EDT2025-01-1712.5411.4512.70+0.54+4.50%2314,37043.45%
GM250620C000350002024-03-28 12:54PM EDT2025-06-2013.6013.6013.85+1.20+9.68%11,96843.21%
GM260116C000350002024-03-28 1:52PM EDT2026-01-1614.9013.9515.15+1.48+11.03%3831242.79%
GM260618C000350002024-03-19 9:30AM EDT2026-06-1812.1515.1516.800.00-11346.51%
GM261218C000350002024-03-13 3:18PM EDT2026-12-1812.9415.4518.150.00-13047.87%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM240328P000350002024-03-25 3:45PM EDT2024-03-280.010.000.010.00-134187.50%
GM240405P000350002024-03-26 2:21PM EDT2024-04-050.010.000.710.00-270151126.37%
GM240412P000350002024-03-15 9:40AM EDT2024-04-120.080.001.110.00-530107.62%
GM240419P000350002024-03-27 12:25PM EDT2024-04-190.010.000.25-0.01-50.00%102,40862.11%
GM240426P000350002024-03-26 9:36AM EDT2024-04-260.070.030.050.00-49346.09%
GM240517P000350002024-03-27 3:25PM EDT2024-05-170.090.070.090.00-485439.26%
GM240621P000350002024-03-28 2:51PM EDT2024-06-210.140.130.15-0.07-33.33%11213,77333.40%
GM240719P000350002024-03-26 10:33AM EDT2024-07-190.310.200.220.00-31,72931.54%
GM240816P000350002024-03-28 10:25AM EDT2024-08-160.370.330.35-0.07-15.91%1551731.69%
GM240920P000350002024-03-28 2:49PM EDT2024-09-200.460.440.47-0.15-24.59%26,18930.81%
GM241018P000350002024-03-27 11:41AM EDT2024-10-180.710.580.610.00-13,83630.96%
GM241220P000350002024-03-27 11:58AM EDT2024-12-200.920.920.95-0.14-13.21%262431.37%
GM250117P000350002024-03-28 2:22PM EDT2025-01-171.081.041.10-0.14-11.48%51117,07631.49%
GM250620P000350002024-03-27 9:58AM EDT2025-06-201.801.681.94-0.14-7.22%53,16132.25%
GM260116P000350002024-03-28 12:18PM EDT2026-01-162.512.422.70-0.30-10.68%122,68131.17%
GM260618P000350002024-03-27 11:11AM EDT2026-06-183.012.853.250.00-91430.91%
GM261218P000350002024-03-28 2:23PM EDT2026-12-183.753.103.95-0.20-5.06%104531.10%