Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.77-0.64 (-1.10%)
At close: 4:00PM EDT
57.76 -0.01 (-0.02%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220617C000250002021-10-19 11:10AM EDT25.0031.9532.7033.000.00-128056.93%
GM220617C000280002021-10-15 10:11AM EDT28.0030.8029.8030.050.00-43951.86%
GM220617C000300002021-10-19 3:18PM EDT30.0027.3027.8528.100.00-152849.02%
GM220617C000330002021-10-15 10:11AM EDT33.0025.9524.8525.500.00-14051.47%
GM220617C000350002021-10-14 3:51PM EDT35.0023.1423.0523.300.00-318843.36%
GM220617C000380002021-10-22 11:06AM EDT38.0020.9120.2520.65+0.31+1.50%218642.90%
GM220617C000400002021-10-22 1:44PM EDT40.0018.9218.5518.75-0.43-2.22%211,85640.06%
GM220617C000430002021-10-21 12:14PM EDT43.0016.8015.9516.150.00-21,15738.28%
GM220617C000450002021-10-22 3:35PM EDT45.0014.3914.3014.50-0.86-5.64%473,23837.27%
GM220617C000470002021-10-22 1:13PM EDT47.0013.1012.7512.95-0.50-3.68%650636.55%
GM220617C000500002021-10-22 11:18AM EDT50.0011.0510.6010.80-0.20-1.78%26,10035.67%
GM220617C000525002021-10-21 11:51AM EDT52.509.599.009.200.00-281,27135.18%
GM220617C000550002021-10-22 1:14PM EDT55.007.857.607.75-0.21-2.61%15,87434.69%
GM220617C000575002021-10-22 3:06PM EDT57.506.456.356.50-0.57-8.12%161,37734.45%
GM220617C000600002021-10-22 3:55PM EDT60.005.355.255.40-0.40-6.96%2710,39434.19%
GM220617C000625002021-10-22 2:26PM EDT62.504.554.204.45-0.25-5.21%275,87933.97%
GM220617C000650002021-10-22 3:03PM EDT65.003.653.553.70-0.35-8.75%105,81334.11%
GM220617C000675002021-10-22 12:05PM EDT67.503.062.902.99+0.36+13.33%12033.80%
GM220617C000700002021-10-22 1:09PM EDT70.002.492.362.44-0.15-5.68%2216,82333.79%
GM220617C000750002021-10-22 3:23PM EDT75.001.611.541.62-0.20-11.05%186,24333.90%
GM220617C000800002021-10-22 1:21PM EDT80.001.071.021.08+0.17+18.89%194,78434.16%
GM220617C000850002021-10-22 11:38AM EDT85.000.740.680.74+0.01+1.37%36,61534.64%
GM220617C000900002021-10-22 2:41PM EDT90.000.500.450.50-0.09-15.25%12,93434.99%
GM220617C000950002021-10-21 3:17PM EDT95.000.390.310.360.00-155,31135.69%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM220617P000250002021-10-14 3:54PM EDT25.000.100.050.120.00-10097151.17%
GM220617P000280002021-10-22 11:00AM EDT28.000.160.150.180.00-8470647.95%
GM220617P000300002021-10-22 1:48PM EDT30.000.200.160.25-0.01-4.76%19,90246.48%
GM220617P000330002021-10-06 3:52PM EDT33.000.640.260.730.00-2571551.49%
GM220617P000350002021-10-22 12:23PM EDT35.000.460.360.44-0.02-4.17%51,79041.55%
GM220617P000380002021-10-22 11:02AM EDT38.000.620.570.63-0.11-15.07%42,10539.16%
GM220617P000400002021-10-22 12:14PM EDT40.000.810.770.82-0.07-7.95%235,74538.04%
GM220617P000430002021-10-22 2:36PM EDT43.001.161.161.22-0.09-7.20%28,53136.67%
GM220617P000450002021-10-22 3:11PM EDT45.001.541.521.60+0.01+0.65%1517,47536.15%
GM220617P000470002021-10-22 12:51PM EDT47.001.961.962.03+0.02+1.03%165,67335.41%
GM220617P000500002021-10-22 12:32PM EDT50.002.812.802.90+0.01+0.36%4020,41734.83%
GM220617P000525002021-10-22 12:29PM EDT52.503.703.653.80+0.01+0.27%914,29634.42%
GM220617P000550002021-10-22 12:29PM EDT55.004.754.754.85+0.10+2.15%79,35833.97%
GM220617P000575002021-10-22 3:33PM EDT57.506.056.006.10+0.25+4.31%93,17033.77%
GM220617P000600002021-10-21 3:10PM EDT60.007.157.407.500.00-21,24033.52%
GM220617P000625002021-10-22 1:19PM EDT62.508.858.959.10+0.15+1.72%6733233.56%
GM220617P000650002021-10-14 3:15PM EDT65.0010.8510.6510.800.00-132933.40%
GM220617P000675002021-10-18 2:22AM EDT67.5012.3512.2512.650.00--233.41%
GM220617P000700002021-10-21 10:31AM EDT70.0014.4513.9514.600.00-237833.37%
GM220617P000750002021-10-22 12:50PM EDT75.0018.4018.6018.80-0.95-4.91%37533.56%
GM220617P000800002021-10-12 10:25AM EDT80.0022.8523.0523.250.00-88333.64%
GM220617P000850002021-10-13 9:47AM EDT85.0027.8527.6027.900.00-72933.89%
GM220617P000900002021-10-20 10:48AM EDT90.0032.3532.4532.700.00-1734.62%
GM220617P000950002021-09-08 11:02AM EDT95.0046.4536.3037.000.00-13140.00%
Advertisement
Advertisement