U.S. Markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.10+0.22 (+0.57%)
At close: 4:00PM EDT

39.24 +0.14 (0.36%)
After hours: 7:13PM EDT

People also watch
FCBAWMTKO
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170922C000300002017-09-08 11:49PM EDT30.007.007.007.100.00-220.00%
GM170922C000310002017-08-25 11:55PM EDT31.004.554.554.700.00-990.00%
GM170922C000315002017-09-15 11:45PM EDT31.505.757.307.450.00-330.00%
GM170922C000330002017-08-31 9:30AM EDT33.003.034.054.700.00-4200.00%
GM170922C000340002017-09-01 1:55PM EDT34.004.033.253.65+1.40+53.23%17320.00%
GM170922C000345002017-09-12 11:37AM EDT34.503.374.304.500.00-140.00%
GM170922C000350002017-09-06 2:51PM EDT35.002.602.052.170.00-48000.00%
GM170922C000355002017-09-19 10:43AM EDT35.503.303.553.650.00-4550.00%
GM170922C000360002017-09-13 12:41PM EDT36.002.262.812.930.00-2230.00%
GM170922C000365002017-09-18 2:36PM EDT36.502.142.582.620.00-11221972.66%
GM170922C000370002017-09-21 2:56PM EDT37.002.092.082.12+0.34+19.43%21,06360.94%
GM170922C000375002017-09-21 3:29PM EDT37.501.581.581.62+0.15+10.49%9735248.44%
GM170922C000380002017-09-21 3:01PM EDT38.001.101.061.15+0.29+35.80%22054245.31%
GM170922C000385002017-09-21 2:58PM EDT38.500.600.560.65+0.09+17.65%3491329.69%
GM170922C000390002017-09-21 3:58PM EDT39.000.190.180.21+0.03+18.75%40699318.95%
GM170922C000395002017-09-21 3:50PM EDT39.500.030.010.04-0.02-40.00%4081,58720.70%
GM170922C000400002017-09-21 11:37AM EDT40.000.010.000.02-0.01-50.00%559029.69%
GM170922C000410002017-09-15 11:45PM EDT41.000.010.000.020.00-4453.13%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170922P000280002017-08-25 11:56PM EDT28.000.030.000.040.00-22281.25%
GM170922P000315002017-08-24 11:01AM EDT31.500.080.000.080.00-115214.06%
GM170922P000320002017-09-12 2:05PM EDT32.000.010.000.010.00-20139150.00%
GM170922P000330002017-08-30 9:36AM EDT33.000.160.000.080.00-10223173.44%
GM170922P000335002017-09-07 11:04AM EDT33.500.040.020.040.00-45114153.13%
GM170922P000340002017-09-01 11:10AM EDT34.000.060.030.11-0.19-76.00%140164.84%
GM170922P000345002017-09-06 11:39AM EDT34.500.090.040.070.00-337143.75%
GM170922P000350002017-09-07 3:00PM EDT35.000.120.060.090.00-12293139.06%
GM170922P000355002017-09-14 9:50AM EDT35.500.030.000.020.00-525287.50%
GM170922P000360002017-09-13 12:23PM EDT36.000.030.000.020.00-625075.00%
GM170922P000365002017-09-15 2:43PM EDT36.500.010.010.02-0.01-50.00%414568.75%
GM170922P000370002017-09-18 3:30PM EDT37.000.020.000.020.00-1639853.13%
GM170922P000375002017-09-21 12:59PM EDT37.500.010.000.02-0.03-75.00%218048.44%
GM170922P000380002017-09-20 3:49PM EDT38.000.020.000.020.00-21,04435.94%
GM170922P000385002017-09-21 3:24PM EDT38.500.020.000.03-0.05-71.43%601,84225.00%
GM170922P000390002017-09-21 3:56PM EDT39.000.110.080.11-0.15-57.69%5678218.95%
GM170922P000395002017-09-21 3:06PM EDT39.500.390.390.48-0.44-53.01%51727.54%
GM170922P000400002017-09-21 3:27PM EDT40.000.880.880.96-0.24-21.43%2012040.23%
GM170922P000405002017-09-19 2:01PM EDT40.501.771.371.460.00-363654.69%
GM170922P000410002017-09-20 1:19PM EDT41.002.181.861.940.00-372461.72%