U.S. Markets open in 15 mins.

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.00-0.75 (-2.10%)
At close: 4:02PM EDT

35.00 0.00 (0.00%)
Pre-Market: 9:13AM EDT

People also watch
FCBAKOWMT
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170818C000240002017-06-22 5:49PM EDT24.0010.2010.0510.350.00-110.00%
GM170818C000270002017-08-03 4:18PM EDT27.007.907.608.000.00-202050.00%
GM170818C000280002017-08-02 10:32AM EDT28.006.856.756.950.00-23440.00%
GM170818C000285002017-08-03 4:18PM EDT28.506.356.256.400.00-20200.00%
GM170818C000290002017-07-03 11:33AM EDT29.007.026.006.150.00-33217.97%
GM170818C000295002017-07-28 11:50PM EDT29.506.356.256.400.00-22408.59%
GM170818C000300002017-08-14 10:12AM EDT30.005.350.000.000.00-25570.00%
GM170818C000305002017-08-10 10:36AM EDT30.504.764.404.550.00-14156.25%
GM170818C000310002017-08-14 10:38AM EDT31.004.400.000.000.00-290.00%
GM170818C000315002017-08-10 10:15AM EDT31.503.753.353.500.00-1150.00%
GM170818C000320002017-07-24 3:17PM EDT32.003.953.753.950.00-2154286.72%
GM170818C000325002017-08-17 3:58PM EDT32.502.490.000.000.00-4532840.00%
GM170818C000330002017-08-17 2:04PM EDT33.002.140.000.000.00-614010.00%
GM170818C000335002017-08-17 3:49PM EDT33.501.570.000.000.00-11790.00%
GM170818C000340002017-08-17 3:19PM EDT34.001.060.000.000.00-362,2660.00%
GM170818C000345002017-08-17 3:52PM EDT34.500.530.000.000.00-1291670.00%
GM170818C000350002017-08-17 3:57PM EDT35.000.180.000.000.00-3,0628,7920.10%
GM170818C000355002017-08-17 3:51PM EDT35.500.030.000.000.00-2,0102,8396.25%
GM170818C000360002017-08-17 1:55PM EDT36.000.020.000.000.00-16319,26612.50%
GM170818C000365002017-08-17 2:32PM EDT36.500.010.000.000.00-12,07825.00%
GM170818C000370002017-08-16 10:21AM EDT37.000.020.000.000.00-416,52925.00%
GM170818C000375002017-08-08 9:42AM EDT37.500.020.000.020.00-101,99865.63%
GM170818C000380002017-08-14 9:32AM EDT38.000.040.000.000.00-51,41050.00%
GM170818C000385002017-07-28 11:50PM EDT38.500.060.010.050.00-44103.13%
GM170818C000390002017-07-28 10:28AM EDT39.000.010.000.03-0.04-80.00%5141101.56%
GM170818C000400002017-07-25 1:20PM EDT40.000.010.000.020.00-11144115.63%
GM170818C000410002017-08-14 10:27AM EDT41.000.010.000.000.00-51850.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170818P000220002017-06-09 11:51PM EDT22.000.030.000.030.00-44368.75%
GM170818P000230002017-07-28 11:50PM EDT23.000.020.000.030.00-500500337.50%
GM170818P000240002017-06-16 11:58PM EDT24.000.040.020.040.00-100337.50%
GM170818P000270002017-07-13 9:34AM EDT27.000.030.000.040.00-1040228.13%
GM170818P000280002017-07-05 10:57AM EDT28.000.040.030.050.00-5054223.44%
GM170818P000290002017-08-14 9:30AM EDT29.000.030.000.000.00-16650.00%
GM170818P000300002017-08-14 9:32AM EDT30.000.030.000.000.00-737150.00%
GM170818P000310002017-08-15 9:33AM EDT31.000.020.000.000.00-102,06650.00%
GM170818P000315002017-07-28 11:50PM EDT31.500.020.010.040.00-1110109.38%
GM170818P000320002017-08-10 12:23PM EDT32.000.010.000.040.00-105,67092.19%
GM170818P000325002017-08-04 3:32PM EDT32.500.030.020.04-0.03-50.00%53785.16%
GM170818P000330002017-08-16 2:17PM EDT33.000.010.000.000.00-54,03525.00%
GM170818P000335002017-08-07 11:10AM EDT33.500.040.030.05-0.11-73.33%167460.16%
GM170818P000340002017-08-17 3:56PM EDT34.000.020.000.000.00-379,55912.50%
GM170818P000345002017-08-17 3:59PM EDT34.500.050.000.000.00-1146786.25%
GM170818P000350002017-08-17 3:51PM EDT35.000.160.000.000.00-1,7626,8990.10%
GM170818P000355002017-08-17 3:54PM EDT35.500.520.000.000.00-3285,3600.00%
GM170818P000360002017-08-17 3:56PM EDT36.001.000.000.000.00-2254,5550.00%
GM170818P000365002017-08-16 3:47PM EDT36.500.800.000.000.00-443340.00%
GM170818P000370002017-08-17 2:30PM EDT37.001.890.000.000.00-162290.00%
GM170818P000375002017-08-17 2:41PM EDT37.502.400.000.000.00-19130.00%
GM170818P000380002017-08-16 1:26PM EDT38.002.350.000.000.00-18180.00%
GM170818P000385002017-07-28 11:50PM EDT38.502.802.682.780.00-320.00%
GM170818P000390002017-08-01 9:38AM EDT39.003.854.154.300.00-1519182.03%
GM170818P000400002017-07-21 9:42AM EDT40.004.173.904.00+0.52+14.25%18180.00%