GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM171215C000220002017-12-06 3:01PM EST22.0020.4019.9020.10-2.90-12.45%240275.00%
GM171215C000230002017-12-06 2:47PM EST23.0019.4118.8019.10-2.94-13.15%160257.81%
GM171215C000240002017-12-06 2:37PM EST24.0018.4017.8018.10-2.70-12.80%80242.19%
GM171215C000250002017-12-06 3:00PM EST25.0017.4016.9017.10-0.80-4.40%240225.78%
GM171215C000260002017-12-06 2:31PM EST26.0016.3715.8516.10-3.18-16.27%120210.94%
GM171215C000270002017-12-06 2:37PM EST27.0015.4214.8015.10-3.28-17.54%80196.09%
GM171215C000280002017-12-06 3:30PM EST28.0014.3013.9514.10-3.40-19.21%520125.00%
GM171215C000290002017-12-06 2:49PM EST29.0013.4312.9013.10+4.38+48.40%160168.75%
GM171215C000300002017-12-06 2:57PM EST30.0012.4211.9012.10-1.43-10.32%1610155.47%
GM171215C000310002017-12-06 2:52PM EST31.0011.4110.9511.10-3.03-20.98%37096.88%
GM171215C000320002017-12-06 2:57PM EST32.0010.429.9510.10-3.04-22.59%54087.50%
GM171215C000330002017-12-06 3:38PM EST33.009.258.959.10+0.16+1.76%2,210078.13%
GM171215C000340002017-12-06 3:38PM EST34.008.257.758.10-1.07-11.48%2,8010105.08%
GM171215C000350002017-12-07 11:14AM EST35.006.956.957.10-2.15-23.63%23662.50%
GM171215C000360002017-12-07 10:10AM EST36.006.005.956.10-2.80-31.82%6353.13%
GM171215C000365002017-12-07 6:42PM EST36.505.825.455.600.00-20075.00%
GM171215C000370002017-12-07 11:14AM EST37.004.954.955.10-1.60-24.43%41569.14%
GM171215C000380002017-12-06 3:52PM EST38.004.203.904.10-0.80-16.00%11,834157.42%
GM171215C000385002017-12-07 6:42PM EST38.503.503.453.550.00-5042.19%
GM171215C000390002017-12-07 9:31AM EST39.002.732.983.10-2.42-46.99%67045.70%
GM171215C000395002017-12-08 11:58PM EST39.502.582.492.560.00-4033.59%
GM171215C000400002017-12-07 3:49PM EST40.002.072.032.17-1.08-34.29%564940.43%
GM171215C000405002017-12-06 3:43PM EST40.501.721.571.65-0.96-35.82%263031.84%
GM171215C000410002017-12-08 1:12PM EST41.001.161.081.19-0.38-24.68%1138227.44%
GM171215C000415002017-12-08 3:37PM EST41.500.750.720.79-0.10-11.76%2450225.00%
GM171215C000420002017-12-08 3:59PM EST42.000.450.450.48-0.11-19.64%1,63419,47023.93%
GM171215C000425002017-12-08 3:59PM EST42.500.250.230.25-0.08-24.24%2,33212,30422.85%
GM171215C000430002017-12-08 3:46PM EST43.000.140.130.14-0.05-26.32%15,69932,11324.12%
GM171215C000435002017-12-08 3:24PM EST43.500.090.050.09-0.03-25.00%13411,56926.76%
GM171215C000440002017-12-08 3:59PM EST44.000.050.040.05-0.02-28.57%6,33417,75027.74%
GM171215C000445002017-12-08 11:15AM EST44.500.030.010.03-0.02-40.00%382,32529.69%
GM171215C000450002017-12-08 3:41PM EST45.000.020.000.02-0.01-33.33%6152,58531.64%
GM171215C000455002017-12-06 12:36PM EST45.500.030.010.04-0.10-76.92%161,49840.63%
GM171215C000460002017-12-08 3:44PM EST46.000.010.000.02-0.02-66.67%10617,46539.84%
GM171215C000465002017-12-07 1:26PM EST46.500.020.000.03-0.21-91.30%128846.88%
GM171215C000470002017-12-08 3:21PM EST47.000.020.000.01+0.01+100.00%2218,11742.97%
GM171215C000475002017-12-07 3:05PM EST47.500.020.010.04-0.02-50.00%52,58853.13%
GM171215C000480002017-12-07 2:32PM EST48.000.010.000.01-0.01-50.00%92,55050.00%
GM171215C000485002017-12-04 9:39AM EST48.500.040.000.04-0.17-80.95%3458.59%
GM171215C000490002017-12-08 9:54AM EST49.000.010.000.02-0.01-50.00%42,29556.25%
GM171215C000500002017-12-01 1:43PM EST50.000.010.000.030.00-271,05865.63%
GM171215C000505002017-11-24 12:55PM EST50.500.090.010.050.00-4476.56%
GM171215C000510002017-11-24 12:55PM EST51.000.060.010.040.00-151577.34%
GM171215C000515002017-11-24 12:55PM EST51.500.130.000.040.00-1178.13%
GM171215C000520002017-11-24 12:55PM EST52.000.040.000.040.00-20520581.25%
GM171215C000525002017-11-30 3:19PM EST52.500.010.000.030.00-1081.25%
GM171215C000550002017-12-01 9:47AM EST55.000.010.000.03-0.01-50.00%120495.31%
GM171215C000600002017-11-20 3:39PM EST60.000.030.000.020.00-1023117.19%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM171215P000220002017-09-28 8:48AM EST22.000.020.000.030.00-9367218.75%
GM171215P000230002017-10-16 2:21PM EST23.000.020.000.02-0.07-77.78%5438196.88%
GM171215P000240002017-10-05 12:01PM EST24.000.020.000.030.00-501,008193.75%
GM171215P000250002017-10-24 12:47PM EST25.000.010.000.050.00-12,852190.63%
GM171215P000260002017-10-03 12:15PM EST26.000.010.000.040.00-101,188173.44%
GM171215P000270002017-10-24 2:28PM EST27.000.010.000.050.00-5762165.63%
GM171215P000280002017-11-02 12:12PM EST28.000.010.000.030.00-51,521143.75%
GM171215P000290002017-12-05 11:43AM EST29.000.010.000.02-0.01-50.00%52,074125.00%
GM171215P000300002017-11-30 3:23PM EST30.000.010.000.030.00-111,988121.88%
GM171215P000310002017-11-27 11:40AM EST31.000.010.000.01-0.02-66.67%101,98696.88%
GM171215P000320002017-11-21 10:09AM EST32.000.010.000.030.00-26,017100.00%
GM171215P000330002017-12-06 2:30PM EST33.000.010.000.02-0.01-50.00%204,26985.94%
GM171215P000340002017-11-27 11:23AM EST34.000.020.000.03-0.01-50.00%901,88279.69%
GM171215P000350002017-11-27 2:32PM EST35.000.010.000.02-0.02-66.67%21,17167.19%
GM171215P000355002017-11-24 12:55PM EST35.500.040.000.040.00-303068.75%
GM171215P000360002017-12-05 2:30PM EST36.000.010.000.020.00-14,22657.81%
GM171215P000370002017-12-08 3:21PM EST37.000.010.010.020.00-791651.56%
GM171215P000375002017-12-01 1:30PM EST37.500.020.010.04-0.01-33.33%11250.78%
GM171215P000380002017-12-08 12:22PM EST38.000.010.000.02-0.01-50.00%679943.75%
GM171215P000385002017-11-29 9:32AM EST38.500.060.020.09-0.01-14.29%1253.13%
GM171215P000390002017-12-08 1:11PM EST39.000.020.020.030.00-201,78636.72%
GM171215P000395002017-12-07 9:37AM EST39.500.070.030.05-0.31-81.58%6935.35%
GM171215P000400002017-12-08 3:49PM EST40.000.040.020.05-0.03-42.86%11232,65229.69%
GM171215P000405002017-12-08 2:58PM EST40.500.070.050.08-0.05-41.67%20415227.15%
GM171215P000410002017-12-08 3:55PM EST41.000.130.120.14-0.05-27.78%15017,09525.29%
GM171215P000415002017-12-08 3:46PM EST41.500.250.220.26-0.08-24.24%27962924.41%
GM171215P000420002017-12-08 3:59PM EST42.000.430.420.44-0.11-20.37%4528,20322.95%
GM171215P000425002017-12-08 3:59PM EST42.500.730.710.75-0.09-10.98%6220,79523.93%
GM171215P000430002017-12-08 3:57PM EST43.001.101.091.19+0.04+3.77%3414,82928.81%
GM171215P000435002017-12-08 2:50PM EST43.501.581.491.58-0.11-6.51%721,68227.54%
GM171215P000440002017-12-08 2:55PM EST44.002.032.002.09-0.05-2.40%613,94834.57%
GM171215P000445002017-12-08 12:14PM EST44.502.552.482.54-0.03-1.16%102,28634.38%
GM171215P000450002017-12-08 2:35PM EST45.003.012.983.05-0.01-0.33%274,07640.63%
GM171215P000455002017-11-30 3:08PM EST45.502.803.003.200.00-447390.00%
GM171215P000460002017-12-08 1:46PM EST46.003.983.954.05-0.04-1.00%352,39650.39%
GM171215P000465002017-12-05 2:31PM EST46.504.254.404.60+0.30+7.59%18562.11%
GM171215P000470002017-12-08 9:41AM EST47.004.935.005.15+0.81+19.66%155663.48%
GM171215P000475002017-11-29 4:25PM EST47.502.874.004.300.00-1710.00%
GM171215P000480002017-11-30 11:40AM EST48.005.305.505.650.00-12540.00%
GM171215P000485002017-12-01 11:57PM EST48.505.805.956.200.00-34340.00%
GM171215P000490002017-11-30 11:37AM EST49.005.606.456.650.00-183130.00%
GM171215P000495002017-12-01 11:57PM EST49.506.406.957.150.00-33330.00%
GM171215P000500002017-10-31 8:43AM EST50.006.807.958.150.00-24483.98%
GM171215P000505002017-12-01 11:57PM EST50.508.207.958.150.00-3300.00%
GM171215P000520002017-12-01 1:41PM EST52.009.709.509.80+1.00+11.49%6220.00%
GM171215P000525002017-11-30 11:39AM EST52.509.309.9510.200.00-9320.00%
GM171215P000550002017-11-30 3:06PM EST55.0012.1512.5012.700.00-161360.00%
GM171215P000600002017-11-24 12:52PM EST60.0015.9015.8015.95-0.10-0.63%152010.00%