GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM171124C000375002017-10-27 10:50PM EST37.506.707.107.300.00-220143.95%
GM171124C000385002017-10-27 11:10AM EST38.506.136.106.35-0.52-7.82%12130.08%
GM171124C000395002017-10-13 10:45PM EST39.505.576.106.350.00-55170.31%
GM171124C000400002017-11-17 3:59PM EST40.003.893.853.95+0.29+8.06%2351,72647.27%
GM171124C000405002017-11-17 9:33AM EST40.503.183.303.50+0.13+4.26%46148.24%
GM171124C000410002017-11-17 3:10PM EST41.002.952.842.94+0.34+13.03%184435.94%
GM171124C000415002017-11-17 12:33PM EST41.502.592.342.45+0.49+23.33%29332.03%
GM171124C000420002017-11-17 3:51PM EST42.001.891.841.96+0.27+16.67%14033427.74%
GM171124C000425002017-11-17 2:58PM EST42.501.511.371.47+0.30+24.79%6739023.05%
GM171124C000430002017-11-17 3:45PM EST43.000.950.951.02+0.23+31.94%21555620.22%
GM171124C000435002017-11-17 3:40PM EST43.500.630.570.65+0.12+23.53%14041819.43%
GM171124C000440002017-11-17 3:57PM EST44.000.300.290.35+0.07+30.43%34378018.12%
GM171124C000445002017-11-17 2:49PM EST44.500.140.120.170.00-11645617.97%
GM171124C000450002017-11-17 1:48PM EST45.000.080.050.07+0.03+60.00%2625717.87%
GM171124C000455002017-11-13 1:14PM EST45.500.080.010.040.00-201,58919.92%
GM171124C000460002017-11-17 3:31PM EST46.000.020.000.020.00-10021621.09%
GM171124C000465002017-11-06 10:29AM EST46.500.030.000.040.00-1017928.52%
GM171124C000470002017-11-14 11:25AM EST47.000.010.000.030.00-751,03030.86%
GM171124C000475002017-11-17 10:18AM EST47.500.010.000.02-0.39-97.50%153232.03%
GM171124C000480002017-11-07 10:16AM EST48.000.020.000.030.00-119038.28%
GM171124C000485002017-11-01 8:30AM EST48.500.360.000.030.00-11941.80%
GM171124C000490002017-11-17 3:38PM EST49.000.030.000.02-0.21-87.50%5642.19%
GM171124C000500002017-11-17 3:38PM EST50.000.010.000.02-0.04-80.00%52349.22%
GM171124C000505002017-10-23 1:38PM EST50.500.100.000.140.00-151564.26%
GM171124C000510002017-10-24 1:52PM EST51.000.100.000.110.00-19724764.84%
GM171124C000520002017-10-20 10:50PM EST52.000.060.040.080.00-752572.66%
GM171124C000550002017-10-16 4:31PM EST55.000.040.020.050.00-6084.38%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM171124P000390002017-11-15 10:08AM EST39.000.030.000.020.00-11245.70%
GM171124P000395002017-10-06 10:56PM EST39.500.210.130.200.00-5564.45%
GM171124P000400002017-11-15 10:03AM EST40.000.050.000.020.00-45364937.50%
GM171124P000405002017-11-15 9:42AM EST40.500.060.000.020.00-817632.81%
GM171124P000410002017-11-17 10:21AM EST41.000.020.000.02-0.02-50.00%2620628.91%
GM171124P000415002017-11-16 1:58PM EST41.500.040.000.020.00-843524.22%
GM171124P000420002017-11-17 1:14PM EST42.000.030.000.03-0.01-25.00%35550221.88%
GM171124P000425002017-11-17 11:30AM EST42.500.050.020.06-0.12-70.59%1033320.31%
GM171124P000430002017-11-17 3:37PM EST43.000.090.080.13-0.11-55.00%9239919.63%
GM171124P000435002017-11-17 3:18PM EST43.500.210.190.27-0.19-47.50%19035219.43%
GM171124P000440002017-11-17 1:42PM EST44.000.400.410.48-0.27-40.30%3256318.56%
GM171124P000445002017-11-17 12:09PM EST44.500.650.720.80-0.51-43.97%4012518.56%
GM171124P000450002017-11-17 2:44PM EST45.001.151.131.21-0.54-31.95%1911619.43%
GM171124P000455002017-11-17 10:17AM EST45.501.841.591.68-0.33-15.21%215222.07%
GM171124P000460002017-11-16 9:35AM EST46.002.842.062.190.00-59327.93%
GM171124P000465002017-11-17 9:49AM EST46.502.852.562.69-0.15-5.00%15132.42%
GM171124P000470002017-11-17 1:24PM EST47.002.963.103.20-0.41-12.17%101538.09%
GM171124P000475002017-11-17 11:49PM EST47.504.203.603.700.00-3342.38%
GM171124P000480002017-11-06 11:24AM EST48.006.005.205.650.00-511124.22%
GM171124P000485002017-11-14 12:52PM EST48.505.554.604.800.00-31650.78%
GM171124P000490002017-10-24 8:47AM EST49.002.704.304.550.00-1440.00%
GM171124P000510002017-10-27 10:50PM EST51.005.256.306.500.00-330.00%
GM171124P000520002017-10-27 10:50PM EST52.005.407.307.500.00-110.00%