GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM171020C000230002017-10-06 11:55PM EDT23.0020.7022.7022.800.00-1010290.63%
GM171020C000250002017-09-29 12:57PM EDT25.0015.5520.7020.850.00-44228.13%
GM171020C000270002017-10-06 11:55PM EDT27.0016.7018.7018.850.00-2020203.13%
GM171020C000280002017-10-06 11:55PM EDT28.0015.8017.7017.850.00-1010189.06%
GM171020C000300002017-09-14 11:34AM EDT30.009.0015.7015.800.00-11187.50%
GM171020C000310002017-09-11 1:14PM EDT31.006.5014.7014.850.00-3535153.13%
GM171020C000320002017-09-18 11:10AM EDT32.006.7913.7013.850.00-54140.63%
GM171020C000330002017-10-16 3:22PM EDT33.0012.7212.7012.800.00-393149.22%
GM171020C000340002017-10-16 12:39PM EDT34.0011.6011.7011.850.00-572120.31%
GM171020C000350002017-10-16 1:56PM EDT35.0010.6010.6510.800.00-51,061125.78%
GM171020C000360002017-10-16 3:06PM EDT36.009.739.709.850.00-425,11798.44%
GM171020C000365002017-10-04 1:26PM EDT36.507.359.209.350.00-101393.75%
GM171020C000370002017-10-16 2:37PM EDT37.008.728.708.850.00-106,26989.06%
GM171020C000375002017-09-28 11:29AM EDT37.503.058.208.300.00-3696.88%
GM171020C000380002017-10-16 11:43AM EDT38.007.587.707.850.00-619,72479.69%
GM171020C000385002017-10-05 11:14AM EDT38.505.307.207.350.00-510,00574.22%
GM171020C000390002017-10-16 12:39PM EDT39.006.616.706.800.00-14,13580.47%
GM171020C000395002017-10-09 9:42AM EDT39.505.756.206.300.00-305,46975.00%
GM171020C000400002017-10-16 1:44PM EDT40.005.555.705.800.00-112,27269.53%
GM171020C000405002017-10-13 10:06AM EDT40.505.105.205.300.00-21,64464.06%
GM171020C000410002017-10-16 10:30AM EDT41.004.454.704.800.00-81,31758.98%
GM171020C000415002017-10-16 11:55AM EDT41.504.004.204.300.00-288953.52%
GM171020C000420002017-10-16 2:43PM EDT42.003.713.703.850.00-621,70457.23%
GM171020C000425002017-10-13 11:45PM EDT42.502.683.203.350.00-131351.17%
GM171020C000430002017-10-16 2:31PM EDT43.002.752.722.800.00-7383537.11%
GM171020C000435002017-10-16 3:50PM EDT43.502.352.212.310.00-18892333.20%
GM171020C000440002017-10-16 3:57PM EDT44.001.801.741.810.00-574,68927.34%
GM171020C000445002017-10-16 3:54PM EDT44.501.321.271.350.00-653,29725.39%
GM171020C000450002017-10-16 3:49PM EDT45.000.900.850.90-0.12-11.76%802,35121.88%
GM171020C000455002017-10-16 3:58PM EDT45.500.520.500.54-0.17-24.64%7641,13820.80%
GM171020C000460002017-10-16 3:50PM EDT46.000.290.260.28-0.15-34.09%1,1925,18520.31%
GM171020C000465002017-10-16 3:58PM EDT46.500.140.120.15-0.11-44.00%52691521.88%
GM171020C000470002017-10-16 3:51PM EDT47.000.080.060.08-0.07-46.67%3261,82023.44%
GM171020C000475002017-10-16 9:34AM EDT47.500.050.030.05-0.04-44.44%1022526.17%
GM171020C000480002017-10-16 3:53PM EDT48.000.030.030.04-0.02-40.00%1001,39729.69%
GM171020C000485002017-10-16 5:31PM EDT48.500.030.010.030.00-120032.81%
GM171020C000490002017-10-09 1:33PM EDT49.000.020.020.040.00-32050039.45%
GM171020C000495002017-10-13 11:45PM EDT49.500.030.020.030.00-20041.80%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM171020P000220002017-10-03 10:03AM EDT22.000.010.000.010.00-15655243.75%
GM171020P000230002017-08-29 1:23PM EDT23.000.030.000.020.00-2595246.88%
GM171020P000240002017-09-01 3:55PM EDT24.000.010.000.020.00-10156231.25%
GM171020P000250002017-09-13 9:52AM EDT25.000.020.000.020.00-86131218.75%
GM171020P000260002017-10-12 11:10AM EDT26.000.010.000.030.00-10663215.63%
GM171020P000270002017-09-11 3:38PM EDT27.000.010.000.020.00-561193.75%
GM171020P000280002017-09-12 9:31AM EDT28.000.040.000.020.00-3125181.25%
GM171020P000290002017-09-18 2:38PM EDT29.000.010.000.020.00-5181168.75%
GM171020P000300002017-09-28 3:45PM EDT30.000.010.000.020.00-1541156.25%
GM171020P000310002017-09-29 10:40AM EDT31.000.010.000.020.00-10328146.88%
GM171020P000320002017-09-25 9:40AM EDT32.000.010.000.020.00-11,005134.38%
GM171020P000330002017-10-16 11:43AM EDT33.000.010.000.020.00-53,126125.00%
GM171020P000340002017-10-12 2:48PM EDT34.000.010.000.010.00-22,852106.25%
GM171020P000345002017-09-29 11:52PM EDT34.500.060.010.030.00-270270118.75%
GM171020P000350002017-10-05 11:15AM EDT35.000.010.000.050.00-15,362117.19%
GM171020P000355002017-09-25 12:51PM EDT35.500.080.020.040.00-577592114.84%
GM171020P000360002017-10-05 12:05PM EDT36.000.010.000.030.00-183,58998.44%
GM171020P000365002017-10-02 2:19PM EDT36.500.030.000.030.00-13993.75%
GM171020P000370002017-10-09 12:15PM EDT37.000.020.000.030.00-641,70689.06%
GM171020P000375002017-10-04 2:37PM EDT37.500.020.000.030.00-299384.38%
GM171020P000380002017-10-09 10:18AM EDT38.000.020.000.030.00-14,38679.69%
GM171020P000385002017-10-13 10:08AM EDT38.500.030.000.03+0.02+200.00%694574.22%
GM171020P000390002017-10-16 1:39PM EDT39.000.010.000.020.00-72,29465.63%
GM171020P000395002017-10-16 1:14PM EDT39.500.030.000.02-0.02-40.00%1087660.94%
GM171020P000400002017-10-12 9:30AM EDT40.000.150.000.020.00-13,32656.25%
GM171020P000405002017-10-13 12:47PM EDT40.500.020.000.02-0.15-88.24%41,49251.56%
GM171020P000410002017-10-11 1:32PM EDT41.000.010.000.030.00-1,0812,26350.00%
GM171020P000415002017-10-13 10:44AM EDT41.500.010.000.03-0.02-66.67%295950.78%
GM171020P000420002017-10-13 10:57AM EDT42.000.010.000.040.00-51,81548.05%
GM171020P000425002017-10-16 10:34AM EDT42.500.020.000.04-0.03-60.00%2142.58%
GM171020P000430002017-10-13 2:27PM EDT43.000.030.010.03-0.11-78.57%492,95935.16%
GM171020P000435002017-10-13 1:48PM EDT43.500.030.020.03-0.06-66.67%1861,73329.69%
GM171020P000440002017-10-16 3:15PM EDT44.000.040.020.040.00-251,93525.78%
GM171020P000445002017-10-16 2:24PM EDT44.500.060.050.07-0.02-25.00%2911,76023.44%
GM171020P000450002017-10-16 3:43PM EDT45.000.130.110.12-0.06-31.58%1,4642,44320.41%
GM171020P000455002017-10-16 3:38PM EDT45.500.270.260.27-0.05-15.62%94839620.31%
GM171020P000460002017-10-16 3:32PM EDT46.000.510.490.52-0.05-8.93%2491,35520.31%
GM171020P000465002017-10-13 11:46PM EDT46.500.870.860.91-1.34-13,400.00%333823.15%
GM171020P000470002017-10-16 3:08PM EDT47.001.341.281.360.00-65026.95%
GM171020P000475002017-10-16 3:52PM EDT47.501.751.721.790.00-524226.17%
GM171020P000480002017-10-16 3:56PM EDT48.002.282.242.310.00-323733.99%
GM171020P000485002017-10-16 3:56PM EDT48.502.772.732.810.00-1323539.45%
GM171020P000500002017-10-13 11:46PM EDT50.004.804.204.300.00-5552.73%
GM171020P000540002017-10-13 11:46PM EDT54.008.258.208.350.00-6078.91%
GM171020P000550002017-10-13 11:46PM EDT55.009.259.209.550.00-60110.16%