U.S. Markets closed

General Motors Company (GM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.20+0.01 (+0.03%)
At close: 4:00PM EDT
People also watch
FCBAKOWMT
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170630C000295002017-06-21 9:39AM EDT29.504.904.654.800.00-2160.16%
GM170630C000305002017-06-09 11:50PM EDT30.503.803.853.950.00-1277.73%
GM170630C000310002017-06-06 2:48PM EDT31.003.363.303.450.00-63066.80%
GM170630C000315002017-06-02 11:58PM EDT31.501.562.903.000.00-191966.60%
GM170630C000320002017-06-22 9:40AM EDT32.002.092.212.25-0.34-13.99%1135.94%
GM170630C000325002017-06-07 11:57AM EDT32.501.991.942.070.00-2253.61%
GM170630C000330002017-06-23 9:35AM EDT33.001.251.231.270.010.81%117924.81%
GM170630C000335002017-06-23 3:32PM EDT33.500.830.800.83-0.23-21.70%17739022.07%
GM170630C000340002017-06-23 3:59PM EDT34.000.460.440.48-0.05-9.80%63680121.29%
GM170630C000345002017-06-23 3:55PM EDT34.500.210.200.23-0.04-16.00%8461,33920.51%
GM170630C000350002017-06-23 3:51PM EDT35.000.080.080.11-0.03-27.27%8591,54621.68%
GM170630C000355002017-06-23 10:58AM EDT35.500.040.020.05-0.01-20.00%3047723.05%
GM170630C000360002017-06-21 10:26AM EDT36.000.030.000.040.00-125527.34%
GM170630C000365002017-06-19 3:53PM EDT36.500.030.000.04-0.04-57.14%118432.81%
GM170630C000370002017-06-19 3:48PM EDT37.000.010.000.02-0.01-50.00%67533.59%
GM170630C000375002017-06-02 11:58PM EDT37.500.100.040.080.00-2250.39%
GM170630C000380002017-06-15 2:49PM EDT38.000.010.000.020.00-150942.19%
GM170630C000400002017-06-02 11:58PM EDT40.000.010.000.040.00-402059.38%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170630P000270002017-06-02 11:58PM EDT27.000.100.000.050.00-1189.06%
GM170630P000275002017-06-02 11:58PM EDT27.500.090.000.050.00-3383.59%
GM170630P000280002017-06-02 11:58PM EDT28.000.100.010.050.00-6679.69%
GM170630P000285002017-06-12 1:02PM EDT28.500.010.000.03-0.03-75.00%11265.63%
GM170630P000290002017-06-05 9:36AM EDT29.000.070.000.050.00-11565.63%
GM170630P000295002017-06-20 2:07PM EDT29.500.020.000.020.00-24626851.56%
GM170630P000300002017-06-19 12:36PM EDT30.000.020.010.03-0.01-33.33%1018652.34%
GM170630P000305002017-06-19 3:53PM EDT30.500.030.010.03-0.10-76.92%134650.00%
GM170630P000310002017-06-19 3:48PM EDT31.000.020.020.03-0.02-50.00%1633543.75%
GM170630P000315002017-06-19 10:20AM EDT31.500.030.020.04-0.01-25.00%1035440.23%
GM170630P000320002017-06-23 9:40AM EDT32.000.030.010.030.0150.00%1050432.03%
GM170630P000325002017-06-23 2:58PM EDT32.500.030.020.04-0.02-40.00%782,85827.74%
GM170630P000330002017-06-23 2:12PM EDT33.000.060.050.07-0.02-25.00%11648324.81%
GM170630P000335002017-06-23 3:57PM EDT33.500.120.110.14-0.01-7.69%4021,41422.85%
GM170630P000340002017-06-23 3:51PM EDT34.000.260.250.27-0.01-3.70%3,21550720.70%
GM170630P000345002017-06-23 3:22PM EDT34.500.490.500.540.012.08%8450221.09%
GM170630P000350002017-06-22 12:31PM EDT35.000.830.870.90-0.14-14.43%713520.90%
GM170630P000355002017-06-23 10:23AM EDT35.501.411.301.420.2117.50%87030.08%
GM170630P000360002017-06-23 3:41PM EDT36.001.831.771.87-0.13-6.63%2331.64%
GM170630P000365002017-06-22 5:49PM EDT36.502.232.262.340.00-1132.81%
GM170630P000375002017-06-13 11:18AM EDT37.503.033.153.550.00-21069.53%
GM170630P000390002017-06-02 11:58PM EDT39.007.104.855.250.00-6688.09%