GM - General Motors Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM180525C000310002018-05-11 11:51PM EDT31.006.055.855.950.00-110.00%
GM180525C000330002018-05-23 9:51AM EDT33.005.084.404.95-0.19-3.61%13195.70%
GM180525C000335002018-05-21 10:48AM EDT33.504.754.054.300.00-1287.11%
GM180525C000340002018-05-18 11:55PM EDT34.004.353.753.900.00-44102.73%
GM180525C000345002018-05-18 11:55PM EDT34.503.853.253.400.00-2292.19%
GM180525C000350002018-05-18 2:09PM EDT35.002.792.792.84-0.31-10.00%432780.47%
GM180525C000355002018-05-16 12:23PM EDT35.502.122.252.390.00-53570.31%
GM180525C000360002018-05-23 10:13AM EDT36.001.811.591.76-0.62-25.51%5419152.54%
GM180525C000365002018-05-23 10:09AM EDT36.501.271.071.10-0.67-34.54%7625219.92%
GM180525C000370002018-05-23 10:37AM EDT37.000.790.610.62-0.56-41.48%4560915.63%
GM180525C000375002018-05-23 10:47AM EDT37.500.380.310.32-0.64-62.75%13634020.31%
GM180525C000380002018-05-23 10:55AM EDT38.000.130.130.13-0.33-71.74%3251,79421.29%
GM180525C000385002018-05-23 10:51AM EDT38.500.050.040.05-0.15-75.00%4731,62323.05%
GM180525C000390002018-05-23 10:53AM EDT39.000.020.010.03-0.05-71.43%6678827.74%
GM180525C000395002018-05-22 10:34AM EDT39.500.030.000.020.00-6216732.03%
GM180525C000400002018-05-21 3:31PM EDT40.000.010.000.020.00-1020238.28%
GM180525C000405002018-05-17 10:54AM EDT40.500.030.000.020.00-107044.53%
GM180525C000410002018-05-02 3:00PM EDT41.000.030.010.050.00-32854.30%
GM180525C000415002018-05-14 9:55AM EDT41.500.030.000.02-0.01-25.00%101150.00%
GM180525C000420002018-05-17 2:59PM EDT42.000.020.000.020.00-14756.25%
GM180525C000425002018-04-13 11:50PM EDT42.500.470.320.360.00-1111127.34%
GM180525C000435002018-04-20 11:52PM EDT43.500.150.060.080.00-111196.88%
GM180525C000440002018-05-17 2:59PM EDT44.000.010.000.010.00-1168.75%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM180525P000290002018-04-27 12:59PM EDT29.000.050.000.030.00-2020125.00%
GM180525P000310002018-04-27 12:59PM EDT31.000.060.000.050.00-11104.69%
GM180525P000315002018-04-18 3:32PM EDT31.500.040.090.110.00-66125.00%
GM180525P000320002018-04-19 1:03PM EDT32.000.110.100.130.00-50119.92%
GM180525P000325002018-04-18 2:52PM EDT32.500.070.130.160.00-4040117.19%
GM180525P000330002018-05-04 11:47PM EDT33.000.070.040.070.00-1186.33%
GM180525P000335002018-05-17 9:30AM EDT33.500.010.000.030.00-8962.50%
GM180525P000340002018-05-23 9:30AM EDT34.000.020.000.020.00-224451.56%
GM180525P000345002018-05-18 10:07AM EDT34.500.010.010.03-0.05-83.33%3511350.78%
GM180525P000350002018-05-16 11:39AM EDT35.000.040.000.030.00-143046.88%
GM180525P000355002018-05-18 1:58PM EDT35.500.030.020.030.00-756239.06%
GM180525P000360002018-05-22 11:29AM EDT36.000.010.010.020.00-213028.91%
GM180525P000365002018-05-21 1:21PM EDT36.500.020.030.050.00-10018526.95%
GM180525P000370002018-05-23 10:52AM EDT37.000.100.100.11+0.07+233.33%5340223.83%
GM180525P000375002018-05-23 10:53AM EDT37.500.300.260.28+0.25+500.00%5943523.63%
GM180525P000380002018-05-23 10:53AM EDT38.000.600.600.60+0.46+328.57%10537925.98%
GM180525P000385002018-05-23 10:53AM EDT38.501.040.950.98+0.70+205.88%15225825.20%
GM180525P000390002018-05-23 10:53AM EDT39.001.511.411.46+0.87+135.94%10219630.47%
GM180525P000395002018-04-30 12:32PM EDT39.502.112.762.960.00-1128124.71%
GM180525P000400002018-05-23 10:24AM EDT40.002.242.222.49+0.52+30.23%13910051.17%
GM180525P000425002018-04-13 11:50PM EDT42.503.703.854.100.00-18180.00%
GM180525P000440002018-05-18 11:56PM EDT44.007.106.156.450.00-101090.63%