U.S. Markets closed

General Motors Company (GM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.07-0.34 (-0.93%)
At close: 4:01PM EDT
People also watch
FCBAWMTKO
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170728C000280002017-06-09 11:50PM EDT28.006.206.256.550.00-110.00%
GM170728C000300002017-07-14 11:46PM EDT30.006.006.256.600.00-55128.13%
GM170728C000310002017-07-18 9:58AM EDT31.005.304.955.150.00-2075.00%
GM170728C000315002017-06-30 1:37PM EDT31.503.553.503.650.257.58%140.00%
GM170728C000320002017-07-07 11:50PM EDT32.003.123.003.150.00-2000.00%
GM170728C000330002017-07-17 10:23AM EDT33.003.453.053.150.00-110549.61%
GM170728C000335002017-06-26 1:13PM EDT33.501.431.531.63-0.12-7.74%4260.00%
GM170728C000340002017-07-19 3:47PM EDT34.002.642.082.170.00-86838.67%
GM170728C000345002017-07-21 3:04PM EDT34.501.601.661.70-0.42-20.79%1427334.57%
GM170728C000350002017-07-21 3:52PM EDT35.001.271.241.28-0.37-22.56%13179633.01%
GM170728C000355002017-07-21 3:04PM EDT35.500.820.870.90-0.37-31.09%771,58731.15%
GM170728C000360002017-07-21 3:59PM EDT36.000.580.560.60-0.31-34.83%5891,62430.66%
GM170728C000365002017-07-21 3:59PM EDT36.500.340.330.35-0.25-42.37%9411,81829.00%
GM170728C000370002017-07-21 3:38PM EDT37.000.190.180.21-0.16-45.71%2071,18129.69%
GM170728C000375002017-07-20 3:01PM EDT37.500.190.090.110.00-3749329.49%
GM170728C000380002017-07-21 12:56PM EDT38.000.040.040.07-0.06-60.00%529731.64%
GM170728C000385002017-07-20 2:44PM EDT38.500.060.010.060.00-204735.94%
GM170728C000390002017-07-21 11:54PM EDT39.000.030.010.030.00-10010035.55%
GM170728C000395002017-07-21 11:54PM EDT39.500.020.000.030.00-252539.84%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170728P000275002017-06-23 11:56PM EDT27.500.060.000.040.00-3096.88%
GM170728P000285002017-07-03 9:44AM EDT28.500.020.000.030.00-1282.81%
GM170728P000290002017-06-22 5:49PM EDT29.000.100.040.070.00-3094.53%
GM170728P000295002017-07-12 9:38AM EDT29.500.020.000.030.00-1071.88%
GM170728P000300002017-07-14 3:23PM EDT30.000.010.000.03-0.02-66.67%114666.41%
GM170728P000305002017-06-16 11:58PM EDT30.500.150.130.180.00-4494.92%
GM170728P000310002017-06-23 11:56PM EDT31.000.160.130.160.00-3086.33%
GM170728P000315002017-07-14 3:51PM EDT31.500.030.010.04-0.07-70.00%2535454.69%
GM170728P000320002017-07-19 10:06AM EDT32.000.040.000.030.00-29751.17%
GM170728P000325002017-07-20 2:44PM EDT32.500.040.010.030.00-2021945.70%
GM170728P000330002017-07-19 9:31AM EDT33.000.120.020.040.00-822442.19%
GM170728P000335002017-07-19 1:01PM EDT33.500.050.030.050.00-226338.28%
GM170728P000340002017-07-21 12:26PM EDT34.000.100.060.070.0342.86%2912635.16%
GM170728P000345002017-07-21 3:59PM EDT34.500.110.110.120.0110.00%1,5031,78933.79%
GM170728P000350002017-07-21 3:26PM EDT35.000.210.170.200.0640.00%23739532.23%
GM170728P000355002017-07-21 3:59PM EDT35.500.300.300.320.0520.00%14824730.57%
GM170728P000360002017-07-21 3:56PM EDT36.000.500.490.530.1025.00%50076230.66%
GM170728P000365002017-07-21 3:56PM EDT36.500.780.760.800.1727.87%20543230.08%
GM170728P000370002017-07-21 3:10PM EDT37.001.211.101.150.3337.50%172830.37%
GM170728P000375002017-07-21 9:43AM EDT37.501.731.501.550.5647.86%2730.47%