U.S. Markets close in 3 hrs 21 mins

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.97-0.03 (-0.09%)
As of 12:39PM EDT. Market open.
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 EDT27.007.907.608.000.00-2020243.75%
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 EDT29.007.026.006.150.00-33232.81%
GM170818C000295002017-07-28 11:50PM EDT29.506.356.256.400.00-22413.67%
GM170818C000300002017-08-18 10:41AM EDT30.004.764.905.10-0.59-11.03%1057154.69%
GM170818C000305002017-08-10 10:36AM EDT30.504.764.404.550.00-14106.25%
GM170818C000310002017-08-14 10:38AM EDT31.004.403.904.100.00-29126.56%
GM170818C000315002017-08-10 10:15AM EDT31.503.753.353.500.00-11112.50%
GM170818C000320002017-07-24 3:17PM EDT32.003.953.753.950.00-2154290.63%
GM170818C000325002017-08-18 9:42AM EDT32.502.202.392.42-0.29-11.65%202840.00%
GM170818C000330002017-08-18 10:20AM EDT33.001.771.891.91-0.37-17.29%44010.00%
GM170818C000335002017-08-18 11:33AM EDT33.501.451.421.44-0.12-7.64%10790.00%
GM170818C000340002017-08-18 12:06PM EDT34.000.920.900.92-0.14-13.21%942,2660.00%
GM170818C000345002017-08-18 12:06PM EDT34.500.420.420.44-0.11-20.75%951670.00%
GM170818C000350002017-08-18 11:40AM EDT35.000.090.060.07-0.09-50.00%3658,79211.52%
GM170818C000355002017-08-18 11:54AM EDT35.500.010.000.01-0.02-66.67%1202,83918.75%
GM170818C000360002017-08-18 12:08PM EDT36.000.010.000.02-0.01-50.00%26919,26636.72%
GM170818C000365002017-08-17 2:32PM EDT36.500.010.000.020.00-12,07850.00%
GM170818C000370002017-08-18 10:39AM EDT37.000.010.000.03-0.01-50.00%3016,52959.38%
GM170818C000375002017-08-08 9:42AM EDT37.500.020.000.020.00-101,99865.63%
GM170818C000380002017-08-14 9:32AM EDT38.000.040.000.020.00-51,41076.56%
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 EDT41.000.010.000.020.00-518131.25%
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 EDT29.000.030.000.020.00-166156.25%
GM170818P000300002017-08-14 9:32AM EDT30.000.030.000.020.00-7371131.25%
GM170818P000310002017-08-15 9:33AM EDT31.000.020.000.020.00-102,066106.25%
GM170818P000315002017-07-28 11:50PM EDT31.500.020.010.040.00-1110109.38%
GM170818P000320002017-08-18 9:30AM EDT32.000.060.000.02+0.05+500.00%155,66981.25%
GM170818P000325002017-08-04 3:32PM EDT32.500.030.020.04-0.03-50.00%53784.38%
GM170818P000330002017-08-16 2:17PM EDT33.000.010.000.010.00-54,03550.00%
GM170818P000335002017-08-07 11:10AM EDT33.500.040.030.05-0.11-73.33%167459.38%
GM170818P000340002017-08-18 11:24AM EDT34.000.010.000.02-0.01-50.00%179,55935.94%
GM170818P000345002017-08-18 10:57AM EDT34.500.030.000.02-0.02-40.00%61867821.09%
GM170818P000350002017-08-18 12:16PM EDT35.000.120.130.15-0.04-25.00%2166,89918.36%
GM170818P000355002017-08-18 12:12PM EDT35.500.570.600.62+0.05+9.62%1185,36037.89%
GM170818P000360002017-08-18 11:28AM EDT36.001.111.101.12+0.11+11.00%1274,55554.30%
GM170818P000365002017-08-18 11:58AM EDT36.501.521.561.58+0.72+90.00%533458.59%
GM170818P000370002017-08-17 2:30PM EDT37.001.892.102.110.00-1622984.38%
GM170818P000375002017-08-17 2:41PM EDT37.502.402.592.630.00-191399.80%
GM170818P000380002017-08-16 1:26PM EDT38.002.353.003.150.00-181899.61%
GM170818P000385002017-07-28 11:50PM EDT38.502.802.682.780.00-320.00%
GM170818P000390002017-08-01 9:38AM EDT39.003.854.154.300.00-1519175.39%
GM170818P000400002017-07-21 9:42AM EDT40.004.173.904.00+0.52+14.25%18180.00%