GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM190628C000300002019-06-21 1:42PM EDT30.006.706.857.000.00-1000.00%
GM190628C000310002019-06-17 12:01AM EDT31.004.655.806.150.00--490.00%
GM190628C000315002019-06-19 2:08PM EDT31.505.805.355.55+5.80+∞%-10.00%
GM190628C000320002019-06-06 3:39PM EDT32.003.604.855.100.00-110.00%
GM190628C000325002019-06-13 9:45AM EDT32.503.504.354.550.00-110.00%
GM190628C000330002019-06-18 9:51AM EDT33.003.793.854.050.00-2140.00%
GM190628C000335002019-06-05 9:38AM EDT33.502.263.353.650.00-2780.00%
GM190628C000340002019-06-19 12:07PM EDT34.003.252.753.150.00-1,5007340.00%
GM190628C000345002019-06-24 3:58PM EDT34.502.572.422.530.00-97360.00%
GM190628C000350002019-06-24 2:01PM EDT35.001.921.912.100.00-1092320.00%
GM190628C000355002019-06-25 1:45PM EDT35.502.001.491.55+0.58+40.85%2053720.00%
GM190628C000360002019-06-25 3:09PM EDT36.001.831.071.11+0.89+94.68%1431,7360.00%
GM190628C000365002019-06-25 3:15PM EDT36.501.330.700.74+0.69+107.81%3128380.00%
GM190628C000370002019-06-21 3:49PM EDT37.000.430.400.44-0.04-8.51%3065520.00%
GM190628C000375002019-06-21 3:54PM EDT37.500.220.200.24-0.11-33.33%1055998.40%
GM190628C000380002019-06-25 3:55PM EDT38.000.260.090.11+0.18+225.00%4656214.94%
GM190628C000385002019-06-25 3:12PM EDT38.500.130.040.06+0.10+333.33%1539419.73%
GM190628C000390002019-06-25 3:28PM EDT39.000.050.000.04+0.01+25.00%1641724.22%
GM190628C000395002019-06-19 11:46AM EDT39.500.060.000.030.00-41928.91%
GM190628C000400002019-06-17 9:30AM EDT40.000.030.000.030.00-86334.77%
GM190628C000405002019-05-22 12:49PM EDT40.500.050.000.030.00-1740.63%
GM190628C000410002019-06-07 11:16AM EDT41.000.140.000.020.00-506042.97%
GM190628C000420002019-06-07 11:16AM EDT42.000.06-0.030.00--1056.25%
GM190628C000430002019-06-07 11:02AM EDT43.000.070.000.020.00-101056.25%
GM190628C000450002019-06-07 11:16AM EDT45.000.04-0.030.00--1584.38%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM190628P000300002019-06-13 3:02PM EDT30.000.020.000.020.00-23992.19%
GM190628P000305002019-06-14 2:37PM EDT30.500.020.020.030.00-123798.44%
GM190628P000310002019-06-11 12:07PM EDT31.000.040.030.030.00-222993.75%
GM190628P000315002019-06-10 10:35AM EDT31.500.060.020.030.00-225285.16%
GM190628P000320002019-06-18 11:12AM EDT32.000.040.000.020.00-30142568.75%
GM190628P000325002019-06-17 2:15PM EDT32.500.050.000.030.00-923367.19%
GM190628P000330002019-06-24 3:39PM EDT33.000.020.010.030.00-4249163.28%
GM190628P000335002019-06-24 10:44AM EDT33.500.020.000.030.00-1212254.69%
GM190628P000340002019-06-20 3:55PM EDT34.000.030.000.030.00-1631554.69%
GM190628P000345002019-06-21 1:15PM EDT34.500.040.020.03-0.04-50.00%6612148.44%
GM190628P000350002019-06-21 3:55PM EDT35.000.050.040.07-0.05-50.00%162,11850.39%
GM190628P000355002019-06-25 3:17PM EDT35.500.020.080.10-0.03-60.00%10619447.27%
GM190628P000360002019-06-25 3:17PM EDT36.000.040.150.17-0.08-66.67%8626246.68%
GM190628P000365002019-06-25 2:58PM EDT36.500.050.270.30-0.12-70.59%18454648.24%
GM190628P000370002019-06-25 3:47PM EDT37.000.120.460.50-0.31-72.09%39629050.98%
GM190628P000375002019-06-25 3:59PM EDT37.500.280.760.80-0.55-66.27%2711155.27%
GM190628P000380002019-06-21 12:30PM EDT38.001.271.131.20-0.06-4.51%8514263.09%
GM190628P000385002019-06-21 10:58AM EDT38.501.541.551.65-0.08-4.94%223471.88%
GM190628P000390002019-06-25 2:32PM EDT39.001.411.972.18-0.81-36.49%23181.84%
GM190628P000395002019-06-25 3:12PM EDT39.501.732.532.62-0.98-36.16%7092.58%
GM190628P000400002019-06-21 11:31AM EDT40.003.003.003.15-0.25-7.69%5491102.73%
GM190628P000405002019-06-06 9:49AM EDT40.503.553.503.650.00-20112.21%