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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM230120C000150002021-10-22 2:29PM EDT15.0043.1042.7042.95+1.05+2.50%334851.76%
GM230120C000200002021-10-20 3:56PM EDT20.0037.9537.6038.750.00-125556.84%
GM230120C000230002021-10-15 3:06PM EDT23.0035.4034.6535.400.00-16854.98%
GM230120C000250002021-10-21 11:04AM EDT25.0034.2232.8533.450.00-11,25451.47%
GM230120C000280002021-10-13 11:13AM EDT28.0030.7529.9530.650.00-1510848.39%
GM230120C000300002021-10-22 3:58PM EDT30.0028.4328.2528.60-0.14-0.49%32,63943.80%
GM230120C000320002021-10-12 10:34AM EDT32.0027.7326.4526.900.00-120743.77%
GM230120C000350002021-10-21 3:44PM EDT35.0024.6023.8524.300.00-898042.22%
GM230120C000370002021-10-22 3:20PM EDT37.0022.2322.0522.40+0.56+2.58%284239.48%
GM230120C000400002021-10-22 2:38PM EDT40.0020.1019.6519.95-0.60-2.90%135,35638.28%
GM230120C000420002021-10-19 2:21PM EDT42.0017.4018.1518.650.00-21,70639.17%
GM230120C000450002021-10-22 3:18PM EDT45.0016.1016.0016.20-0.80-4.73%975,02936.76%
GM230120C000470002021-10-22 2:37PM EDT47.0015.0314.5514.85+0.33+2.24%391,31236.39%
GM230120C000500002021-10-22 2:44PM EDT50.0013.0012.8013.00-0.63-4.62%11513,24736.03%
GM230120C000525002021-10-22 3:30PM EDT52.5011.1011.1511.50-0.70-5.93%34,18135.38%
GM230120C000550002021-10-22 2:36PM EDT55.0010.339.9510.20-0.33-3.10%137,41035.11%
GM230120C000575002021-10-22 3:50PM EDT57.509.008.809.00-0.14-1.53%151,90834.81%
GM230120C000600002021-10-22 3:40PM EDT60.007.807.857.95-0.65-7.69%10316,47834.68%
GM230120C000625002021-10-22 3:31PM EDT62.506.856.807.05-0.60-8.05%151,35934.73%
GM230120C000650002021-10-22 3:16PM EDT65.006.105.956.15-0.55-8.27%2817,69734.41%
GM230120C000675002021-10-20 3:55PM EDT67.505.355.155.350.00-2124734.13%
GM230120C000700002021-10-22 12:03PM EDT70.004.704.454.90-0.40-7.84%78,09834.93%
GM230120C000750002021-10-22 11:45AM EDT75.003.553.453.80-0.40-10.13%115,02534.90%
GM230120C000800002021-10-22 3:49PM EDT80.002.682.632.71-0.32-10.67%1015,89633.78%
GM230120C000850002021-10-22 3:59PM EDT85.002.111.982.10-0.22-9.44%92,79933.96%
GM230120C000900002021-10-21 10:44AM EDT90.001.801.511.610.00-93,78934.01%
GM230120C000950002021-10-22 2:20PM EDT95.001.231.151.24-0.16-11.51%55,68934.09%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM230120P000150002021-10-13 1:34PM EDT15.000.090.040.150.00-2001,17755.86%
GM230120P000200002021-10-18 2:44PM EDT20.000.170.150.290.00-177950.78%
GM230120P000230002021-10-21 9:30AM EDT23.000.350.120.400.00-10045749.90%
GM230120P000250002021-10-22 3:49PM EDT25.000.340.240.49-0.06-15.00%371447.85%
GM230120P000280002021-10-22 12:05PM EDT28.000.590.390.69+0.05+9.26%146345.58%
GM230120P000300002021-10-22 9:40AM EDT30.000.650.520.75-0.04-5.80%51,65942.73%
GM230120P000320002021-10-18 1:26PM EDT32.000.890.760.840.00-1330940.38%
GM230120P000350002021-10-22 12:38PM EDT35.001.151.101.23-0.03-2.54%266,93039.44%
GM230120P000370002021-10-22 2:48PM EDT37.001.411.411.45-0.20-12.42%51,88937.99%
GM230120P000400002021-10-21 10:35AM EDT40.002.021.952.000.00-2210,64437.05%
GM230120P000420002021-10-22 9:31AM EDT42.002.432.332.46+0.01+0.41%106,90436.60%
GM230120P000450002021-10-22 3:04PM EDT45.003.203.103.250.00-5717,81935.82%
GM230120P000470002021-10-22 1:01PM EDT47.003.803.753.90-0.10-2.56%315,61535.51%
GM230120P000500002021-10-22 3:28PM EDT50.004.954.805.00+0.05+1.02%16918,27035.01%
GM230120P000525002021-10-22 3:50PM EDT52.505.955.956.05-0.10-1.65%5655,16834.63%
GM230120P000550002021-10-22 3:00PM EDT55.007.107.057.35+0.05+0.71%8209,56534.82%
GM230120P000575002021-10-22 3:02PM EDT57.508.408.358.55+0.05+0.60%81,85734.12%
GM230120P000600002021-10-22 12:33PM EDT60.009.809.8010.10+0.10+1.03%1012,40134.39%
GM230120P000625002021-10-22 2:34PM EDT62.5011.2011.3011.50+0.20+1.82%1,39558233.67%
GM230120P000650002021-10-22 10:01AM EDT65.0012.7612.9513.15-0.72-5.34%102,49233.54%
GM230120P000700002021-10-21 1:08PM EDT70.0016.2716.1517.300.00-5051235.66%
GM230120P000750002021-10-04 12:40PM EDT75.0023.1020.2520.550.00-512732.83%
GM230120P000800002021-10-05 11:25AM EDT80.0027.5524.4024.750.00-221432.89%
GM230120P000850002021-10-19 10:54AM EDT85.0029.7928.8029.350.00-17134.13%
GM230120P000900002021-10-08 12:15PM EDT90.0033.1033.3033.600.00-619932.52%
GM230120P000950002021-10-21 11:04AM EDT95.0038.0237.4038.200.00-16432.11%
Advertisement
Advertisement