GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM171027C000315002017-09-15 11:45PM EDT31.506.5514.0014.150.00-4040230.08%
GM171027C000320002017-09-15 11:45PM EDT32.006.0513.5013.650.00-3636222.27%
GM171027C000330002017-09-15 11:45PM EDT33.006.0412.5012.650.00-216206.45%
GM171027C000340002017-09-15 11:45PM EDT34.004.2011.5011.650.00-4040191.02%
GM171027C000355002017-09-26 9:43AM EDT35.505.0810.0010.150.00-44168.55%
GM171027C000360002017-09-18 3:49PM EDT36.002.959.509.650.00-3333161.13%
GM171027C000365002017-10-10 11:12AM EDT36.508.609.009.150.00-1015153.91%
GM171027C000370002017-09-25 12:09PM EDT37.003.488.508.700.00-1051149.02%
GM171027C000375002017-10-17 2:30PM EDT37.507.408.008.150.00-155139.26%
GM171027C000380002017-10-20 2:16PM EDT38.007.607.507.70+0.28+3.83%193134.38%
GM171027C000385002017-10-02 10:47AM EDT38.503.967.007.150.00-524124.81%
GM171027C000390002017-10-23 11:16AM EDT39.006.405.956.60+0.15+2.40%527984.18%
GM171027C000395002017-10-20 12:46PM EDT39.505.906.006.15+1.50+34.09%12144110.35%
GM171027C000400002017-10-23 3:37PM EDT40.005.185.155.60-0.47-8.32%632784.57%
GM171027C000405002017-10-20 10:34AM EDT40.504.805.005.15+0.50+11.63%213295.90%
GM171027C000410002017-10-23 11:45AM EDT41.004.514.055.30-0.09-1.96%1014796.09%
GM171027C000415002017-10-20 2:19PM EDT41.504.044.054.25+0.44+12.22%115986.72%
GM171027C000420002017-10-23 3:39PM EDT42.003.273.153.40+0.27+9.00%2141260.74%
GM171027C000425002017-10-18 11:32AM EDT42.502.763.053.200.00-14269.73%
GM171027C000430002017-10-23 3:42PM EDT43.002.412.282.49-0.22-8.37%5013153.22%
GM171027C000435002017-10-23 12:44PM EDT43.502.031.892.07-0.24-10.57%3715850.49%
GM171027C000440002017-10-23 3:48PM EDT44.001.641.551.68-0.15-8.38%4857548.15%
GM171027C000445002017-10-23 3:35PM EDT44.501.301.191.34+0.01+0.78%11017146.88%
GM171027C000450002017-10-23 3:58PM EDT45.001.001.001.03-0.07-6.54%1,4081,10645.31%
GM171027C000455002017-10-23 3:58PM EDT45.500.750.710.79-0.04-5.06%1,07954245.12%
GM171027C000460002017-10-23 3:59PM EDT46.000.560.540.56-0.02-3.45%3,0076,93243.36%
GM171027C000470002017-10-23 3:58PM EDT47.000.270.250.34+0.01+3.85%2,5001,56246.78%
GM171027C000475002017-10-23 3:57PM EDT47.500.220.140.25+0.05+29.41%89526047.27%
GM171027C000485002017-10-23 3:54PM EDT48.500.120.050.13+0.06+100.00%39025348.44%
GM171027C000490002017-10-23 3:57PM EDT49.000.080.030.12+0.02+33.33%1,59419052.15%
GM171027C000495002017-10-23 3:30PM EDT49.500.050.030.080.00-221651.56%
GM171027C000500002017-10-23 3:33PM EDT50.000.050.000.07+0.02+66.67%1225754.30%
GM171027C000510002017-10-23 6:46PM EDT51.000.030.000.030.00-4053.91%
GM171027C000520002017-10-23 3:52PM EDT52.000.040.000.06+0.01+33.33%61960.94%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM171027P000330002017-09-25 9:30AM EDT33.000.100.000.050.00-12120.31%
GM171027P000340002017-09-25 9:34AM EDT34.000.100.000.070.00-25115.63%
GM171027P000345002017-09-15 11:46PM EDT34.500.130.060.200.00-11138.67%
GM171027P000350002017-10-11 2:24PM EDT35.000.010.000.060.00-1026103.13%
GM171027P000355002017-10-05 10:49AM EDT35.500.020.000.080.00-510102.34%
GM171027P000360002017-10-03 1:13PM EDT36.000.030.000.090.00-111599.22%
GM171027P000365002017-10-03 3:35PM EDT36.500.030.000.060.00-134588.28%
GM171027P000370002017-10-12 11:47AM EDT37.000.020.000.090.00-206089.06%
GM171027P000375002017-10-09 2:39PM EDT37.500.010.000.090.00-211883.59%
GM171027P000380002017-10-06 10:46AM EDT38.000.040.000.04-0.06-60.00%5137568.75%
GM171027P000385002017-10-20 1:04PM EDT38.500.020.000.08-0.01-33.33%109971.88%
GM171027P000390002017-10-18 1:52PM EDT39.000.010.000.080.00-32667.19%
GM171027P000395002017-10-09 2:49PM EDT39.500.030.000.130.00-24367.97%
GM171027P000400002017-10-23 3:58PM EDT40.000.040.000.06+0.01+33.33%51,52154.69%
GM171027P000405002017-10-18 9:43AM EDT40.500.050.000.060.00-15450.00%
GM171027P000410002017-10-23 3:56PM EDT41.000.040.030.05-0.01-20.00%41947049.61%
GM171027P000415002017-10-23 3:58PM EDT41.500.070.040.14+0.05+250.00%1,1392650.78%
GM171027P000420002017-10-23 3:58PM EDT42.000.110.070.12+0.07+175.00%2061,63048.63%
GM171027P000425002017-10-23 3:56PM EDT42.500.140.090.18+0.02+16.67%15618648.24%
GM171027P000430002017-10-23 3:57PM EDT43.000.200.190.23+0.10+100.00%76683545.61%
GM171027P000435002017-10-23 3:59PM EDT43.500.320.230.33+0.18+128.57%49631345.02%
GM171027P000440002017-10-23 3:59PM EDT44.000.400.360.42+0.18+81.82%2,35257142.19%
GM171027P000445002017-10-23 3:58PM EDT44.500.610.560.64+0.30+96.77%1,48427744.43%
GM171027P000450002017-10-23 3:59PM EDT45.000.840.760.84+0.34+68.00%2,80842843.36%
GM171027P000455002017-10-23 3:54PM EDT45.501.051.001.15+0.33+45.83%60641745.61%
GM171027P000460002017-10-23 3:59PM EDT46.001.391.341.43+0.48+52.75%8018744.43%
GM171027P000470002017-10-23 3:44PM EDT47.002.111.992.17-0.10-4.52%1655545.51%
GM171027P000475002017-10-23 1:25PM EDT47.502.252.432.61-0.03-1.32%138348.05%
GM171027P000485002017-10-23 3:46PM EDT48.503.453.253.85+0.27+8.49%2954.88%
GM171027P000500002017-10-16 5:32PM EDT50.004.354.304.500.00-11110.00%
GM171027P000550002017-10-23 2:52PM EDT55.009.729.7011.05-0.41-4.05%59146.29%