GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM171222C000350002017-12-07 6:42PM EST35.007.336.957.100.00-11153.61%
GM171222C000375002017-12-15 11:44PM EST37.503.503.453.550.00-21046.48%
GM171222C000380002017-12-12 12:51PM EST38.003.502.963.050.00-4241.21%
GM171222C000390002017-12-07 2:56PM EST39.003.103.003.20-0.92-22.89%6089.45%
GM171222C000395002017-12-15 2:58PM EST39.501.571.451.56+0.16+11.35%105625.20%
GM171222C000400002017-12-15 1:46PM EST40.001.281.061.11+0.32+33.33%2571122.27%
GM171222C000405002017-12-15 3:59PM EST40.500.720.670.71+0.09+14.29%12317620.02%
GM171222C000410002017-12-15 3:50PM EST41.000.430.370.41+0.04+10.26%12052419.19%
GM171222C000415002017-12-15 3:59PM EST41.500.200.190.210.00-85362718.85%
GM171222C000420002017-12-15 3:28PM EST42.000.090.080.10-0.01-10.00%31189819.14%
GM171222C000425002017-12-15 12:26PM EST42.500.080.030.06+0.03+60.00%349721.29%
GM171222C000430002017-12-15 3:18PM EST43.000.030.010.04-0.08-72.73%5993223.44%
GM171222C000435002017-12-13 12:59PM EST43.500.050.010.030.00-320926.17%
GM171222C000440002017-12-14 1:39PM EST44.000.020.000.030.00-925530.08%
GM171222C000445002017-12-13 11:32AM EST44.500.030.010.020.00-232231.25%
GM171222C000450002017-12-13 3:50PM EST45.000.010.010.020.00-130135.16%
GM171222C000455002017-12-13 10:19AM EST45.500.040.000.020.00-27338.28%
GM171222C000460002017-12-12 12:07PM EST46.000.030.000.020.00-3110841.41%
GM171222C000465002017-12-06 1:41PM EST46.500.040.000.05-0.24-85.71%16852.34%
GM171222C000470002017-12-15 9:50AM EST47.000.030.000.020.00-25347.66%
GM171222C000475002017-12-06 1:41PM EST47.500.010.000.03-0.25-96.15%222754.30%
GM171222C000480002017-12-04 9:30AM EST48.000.080.010.06-0.06-42.86%11258.59%
GM171222C000485002017-12-01 2:14PM EST48.500.030.000.05-0.17-85.00%5858.59%
GM171222C000490002017-11-17 11:49PM EST49.000.130.080.140.00-1180.08%
GM171222C000495002017-12-01 2:14PM EST49.500.010.000.05-0.19-95.00%5664.84%
GM171222C000500002017-11-24 12:55PM EST50.000.100.030.070.00-5575.39%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM171222P000365002017-11-20 1:22PM EST36.500.040.000.050.00-1149.22%
GM171222P000370002017-11-13 10:03AM EST37.000.140.040.100.00-1051.95%
GM171222P000380002017-12-14 12:07PM EST38.000.020.000.030.00-152531.25%
GM171222P000385002017-12-01 3:16PM EST38.500.090.060.10+0.05+125.00%1235.74%
GM171222P000390002017-12-15 11:29AM EST39.000.030.020.040.00-117323.83%
GM171222P000395002017-12-14 3:09PM EST39.500.090.040.050.00-516419.92%
GM171222P000400002017-12-15 3:58PM EST40.000.100.100.12-0.04-28.57%5613819.73%
GM171222P000405002017-12-15 3:59PM EST40.500.200.200.23-0.12-37.50%24554818.56%
GM171222P000410002017-12-15 3:12PM EST41.000.380.390.44-0.13-25.49%55246018.31%
GM171222P000415002017-12-15 3:36PM EST41.500.700.700.75+0.04+6.06%21431418.36%
GM171222P000420002017-12-15 3:44PM EST42.001.081.071.14-0.25-18.80%29736618.46%
GM171222P000425002017-12-15 2:43PM EST42.501.401.511.59-0.33-19.08%1923719.14%
GM171222P000430002017-12-15 1:33PM EST43.001.821.992.09-0.35-16.13%5038923.44%
GM171222P000435002017-12-15 12:00PM EST43.502.272.502.58-0.19-7.72%242826.17%
GM171222P000440002017-12-15 12:05PM EST44.002.742.973.10+0.57+26.27%24333.20%
GM171222P000445002017-12-01 2:01PM EST44.502.372.222.36+1.12+89.60%2710.00%
GM171222P000450002017-12-15 3:36PM EST45.004.053.954.10+1.05+35.00%25541.21%
GM171222P000455002017-11-16 10:41AM EST45.502.862.422.560.00-7300.00%
GM171222P000460002017-12-04 9:37AM EST46.003.303.303.50+0.85+34.69%1240.00%
GM171222P000470002017-12-15 11:45PM EST47.005.805.956.100.00-8055.86%
GM171222P000475002017-12-13 3:22PM EST47.505.956.456.600.00-61958.98%
GM171222P000485002017-12-15 11:45PM EST48.506.957.457.600.00-1065.63%