U.S. Markets closed

General Motors Company (GM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.82-0.25 (-0.69%)
At close: 4:02PM EDT

35.72 -0.10 (-0.28%)
After hours: 7:29PM EDT

People also watch
FCBAWMTKO
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170728C000280002017-06-09 11:50PM EDT28.006.206.256.550.00-110.00%
GM170728C000300002017-07-14 11:46PM EDT30.006.006.256.600.00-55183.59%
GM170728C000310002017-07-24 9:31AM EDT31.005.004.656.10-0.30-5.66%10155.47%
GM170728C000315002017-06-30 1:37PM EDT31.503.553.503.650.257.58%140.00%
GM170728C000320002017-07-07 11:50PM EDT32.003.123.003.150.00-2000.00%
GM170728C000330002017-07-17 10:23AM EDT33.003.453.053.150.00-110583.40%
GM170728C000335002017-07-24 3:51PM EDT33.502.432.292.551.0069.93%12651.95%
GM170728C000340002017-07-19 3:47PM EDT34.002.642.082.170.00-86865.23%
GM170728C000345002017-07-24 3:35PM EDT34.501.471.411.59-0.13-8.12%1628151.37%
GM170728C000350002017-07-24 3:59PM EDT35.001.101.051.14-0.17-13.39%52884243.95%
GM170728C000355002017-07-24 3:56PM EDT35.500.730.700.81-0.09-10.98%2261,62842.77%
GM170728C000360002017-07-24 3:59PM EDT36.000.470.460.51-0.11-18.97%1,4171,88839.75%
GM170728C000365002017-07-24 3:59PM EDT36.500.290.260.31-0.05-14.71%3,8572,30538.97%
GM170728C000370002017-07-24 3:59PM EDT37.000.170.140.17-0.02-10.53%8031,38438.09%
GM170728C000375002017-07-24 3:55PM EDT37.500.090.060.10-0.10-52.63%16849339.26%
GM170728C000380002017-07-24 3:54PM EDT38.000.040.010.070.00-10229642.58%
GM170728C000385002017-07-24 3:00PM EDT38.500.010.000.06-0.05-83.33%224747.27%
GM170728C000390002017-07-24 3:11PM EDT39.000.010.010.06-0.02-66.67%510053.91%
GM170728C000395002017-07-21 11:54PM EDT39.500.020.000.030.00-252552.34%
GM170728C000400002017-07-24 8:31PM EDT40.000.030.000.050.00-5055.47%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170728P000275002017-06-23 11:56PM EDT27.500.060.000.040.00-30115.63%
GM170728P000285002017-07-03 9:44AM EDT28.500.020.000.030.00-1298.44%
GM170728P000290002017-06-22 5:49PM EDT29.000.100.040.070.00-30112.50%
GM170728P000295002017-07-12 9:38AM EDT29.500.020.000.030.00-1084.38%
GM170728P000300002017-07-14 3:23PM EDT30.000.010.000.03-0.02-66.67%114678.13%
GM170728P000305002017-07-24 3:51PM EDT30.500.010.000.01-0.14-93.33%2462.50%
GM170728P000310002017-07-24 3:54PM EDT31.000.010.000.01-0.15-93.75%4356.25%
GM170728P000315002017-07-14 3:51PM EDT31.500.030.010.04-0.07-70.00%2535464.84%
GM170728P000320002017-07-19 10:06AM EDT32.000.040.000.030.00-29753.13%
GM170728P000325002017-07-24 3:26PM EDT32.500.020.010.07-0.02-50.00%2821955.86%
GM170728P000330002017-07-24 3:31PM EDT33.000.040.020.08-0.08-66.67%1922451.17%
GM170728P000335002017-07-24 3:56PM EDT33.500.050.040.090.00-3926350.59%
GM170728P000340002017-07-24 3:55PM EDT34.000.070.080.14-0.03-30.00%91414348.44%
GM170728P000345002017-07-24 3:59PM EDT34.500.170.120.170.0654.55%4561,44642.19%
GM170728P000350002017-07-24 3:59PM EDT35.000.240.220.270.0314.29%3,97856940.04%
GM170728P000355002017-07-24 3:59PM EDT35.500.400.350.460.1033.33%75932940.72%
GM170728P000360002017-07-24 3:58PM EDT36.000.620.610.700.1224.00%1,22298740.43%
GM170728P000365002017-07-24 3:58PM EDT36.500.950.910.990.1721.79%31944638.97%
GM170728P000370002017-07-24 3:36PM EDT37.001.321.281.410.119.09%822843.36%
GM170728P000375002017-07-24 9:30AM EDT37.501.551.641.86-0.18-10.40%1847.85%
GM170728P000380002017-07-24 8:31PM EDT38.002.282.082.330.00-2052.93%