GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM180601C000335002018-05-18 11:55PM EDT33.504.512.606.000.00-1515152.34%
GM180601C000350002018-05-24 2:27PM EDT35.003.402.603.500.00-2015658.59%
GM180601C000360002018-05-25 2:02PM EDT36.002.252.142.34-0.07-3.02%1010228.91%
GM180601C000365002018-05-24 3:58PM EDT36.501.941.781.850.00-19725.20%
GM180601C000370002018-05-25 3:56PM EDT37.001.351.351.39-0.12-8.16%3268623.44%
GM180601C000375002018-05-25 3:31PM EDT37.500.900.900.95-0.08-8.16%17623220.90%
GM180601C000380002018-05-25 3:55PM EDT38.000.560.560.59-0.11-16.42%1371,06020.12%
GM180601C000385002018-05-25 3:59PM EDT38.500.300.290.32-0.09-23.08%4461,17419.43%
GM180601C000390002018-05-25 3:59PM EDT39.000.140.130.15-0.08-36.36%921,42319.14%
GM180601C000395002018-05-25 12:51PM EDT39.500.050.050.07-0.07-58.33%5230819.83%
GM180601C000400002018-05-25 1:06PM EDT40.000.020.020.03-0.02-50.00%1052,40120.31%
GM180601C000405002018-05-23 11:08AM EDT40.500.030.000.030.00-10013325.00%
GM180601C000410002018-05-23 11:51AM EDT41.000.010.000.020.00-224126.95%
GM180601C000415002018-05-25 9:30AM EDT41.500.010.000.02-0.03-75.00%11130.86%
GM180601C000420002018-05-22 9:30AM EDT42.000.030.000.020.00-11334.38%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM180601P000300002018-04-30 2:00PM EDT30.000.020.000.050.00-202183.59%
GM180601P000310002018-05-04 11:47PM EDT31.000.050.000.050.00-101074.22%
GM180601P000320002018-05-10 3:58PM EDT32.000.030.010.040.00-1164.06%
GM180601P000330002018-05-04 11:47PM EDT33.000.240.080.100.00-406069.53%
GM180601P000335002018-04-20 11:53PM EDT33.500.350.250.270.00-1084.18%
GM180601P000340002018-05-14 11:19AM EDT34.000.080.060.09-0.01-11.11%22355.86%
GM180601P000345002018-05-10 12:00PM EDT34.500.150.100.140.00-53156.45%
GM180601P000350002018-05-22 10:51AM EDT35.000.030.000.020.00-1914134.38%
GM180601P000355002018-05-24 1:38PM EDT35.500.020.000.020.00-75829.69%
GM180601P000360002018-05-25 3:55PM EDT36.000.020.010.020.00-5420125.39%
GM180601P000365002018-05-25 11:38AM EDT36.500.030.020.03-0.09-75.00%4127622.27%
GM180601P000370002018-05-25 3:41PM EDT37.000.070.040.06-0.02-22.22%9423920.70%
GM180601P000375002018-05-25 3:48PM EDT37.500.130.100.13-0.02-13.33%28627919.73%
GM180601P000380002018-05-25 3:54PM EDT38.000.260.240.27-0.04-13.33%23566219.04%
GM180601P000385002018-05-25 3:29PM EDT38.500.520.460.50+0.05+10.64%17420818.46%
GM180601P000390002018-05-25 3:29PM EDT39.000.870.780.83+0.04+4.82%12610117.97%
GM180601P000395002018-05-25 9:48AM EDT39.501.301.191.270.00-2412719.92%
GM180601P000400002018-05-23 12:48PM EDT40.002.411.391.960.00-13410439.45%
GM180601P000405002018-04-27 12:59PM EDT40.502.712.752.790.00-211464.55%
GM180601P000410002018-05-23 2:09PM EDT41.003.462.462.760.00-294033.79%