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 EDT31.506.5514.0014.150.00-4040125.78%
GM171027C000320002017-09-15 11:45PM EDT32.006.0513.5013.650.00-3636121.09%
GM171027C000330002017-09-15 11:45PM EDT33.006.0412.5012.650.00-216111.72%
GM171027C000340002017-09-15 11:45PM EDT34.004.2011.5011.650.00-4040103.13%
GM171027C000355002017-09-26 9:43AM EDT35.505.0810.0010.150.00-4489.84%
GM171027C000360002017-09-18 3:49PM EDT36.002.959.509.650.00-333385.16%
GM171027C000365002017-10-10 11:12AM EDT36.508.609.009.150.00-101580.86%
GM171027C000370002017-09-25 12:09PM EDT37.003.488.508.700.00-105188.28%
GM171027C000375002017-10-17 2:30PM EDT37.507.408.008.150.00-15572.66%
GM171027C000380002017-10-20 2:16PM EDT38.007.607.507.70+0.28+3.83%19378.91%
GM171027C000385002017-10-02 10:47AM EDT38.503.967.007.150.00-52464.06%
GM171027C000390002017-10-19 2:10PM EDT39.006.256.506.650.00-2527959.77%
GM171027C000395002017-10-20 12:46PM EDT39.505.906.006.15+1.50+34.09%1214455.86%
GM171027C000400002017-10-20 2:41PM EDT40.005.655.505.65-0.04-0.70%132751.56%
GM171027C000405002017-10-20 10:34AM EDT40.504.805.005.15+0.50+11.63%213247.66%
GM171027C000410002017-10-20 3:59PM EDT41.004.604.554.70+0.50+12.20%714751.17%
GM171027C000415002017-10-20 2:19PM EDT41.504.044.054.25+0.44+12.22%115952.15%
GM171027C000420002017-10-19 10:34AM EDT42.003.003.553.700.00-1141241.99%
GM171027C000425002017-10-18 11:32AM EDT42.502.763.053.200.00-14237.31%
GM171027C000430002017-10-20 1:58PM EDT43.002.632.672.73+0.15+6.05%1132935.35%
GM171027C000435002017-10-20 3:08PM EDT43.502.272.222.29+0.38+20.11%1414534.47%
GM171027C000440002017-10-20 3:57PM EDT44.001.791.791.86+0.13+7.83%3259232.91%
GM171027C000445002017-10-20 12:46PM EDT44.501.291.401.48+0.02+1.57%2816532.42%
GM171027C000450002017-10-20 3:58PM EDT45.001.071.061.14+0.10+10.31%911,08331.89%
GM171027C000455002017-10-20 3:43PM EDT45.500.790.780.84+0.06+8.22%27043331.15%
GM171027C000460002017-10-20 3:51PM EDT46.000.580.550.62+0.08+16.00%1,4556,10731.64%
GM171027C000470002017-10-20 3:27PM EDT47.000.260.230.29+0.03+13.04%1,13546631.25%
GM171027C000475002017-10-20 3:59PM EDT47.500.170.150.19+0.07+70.00%7420631.35%
GM171027C000485002017-10-20 1:28PM EDT48.500.060.060.09-0.01-14.29%5028833.01%
GM171027C000490002017-10-19 2:53PM EDT49.000.060.030.060.00-2019033.79%
GM171027C000495002017-10-17 10:34AM EDT49.500.050.020.050.00-11635.94%
GM171027C000500002017-10-20 3:42PM EDT50.000.030.010.040.00-5023837.89%
GM171027C000520002017-10-13 11:45PM EDT52.000.030.030.05-0.03-191950.39%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM171027P000330002017-09-25 9:30AM EDT33.000.100.000.050.00-12104.69%
GM171027P000340002017-09-25 9:34AM EDT34.000.100.000.070.00-25100.78%
GM171027P000345002017-09-15 11:46PM EDT34.500.130.060.200.00-11120.70%
GM171027P000350002017-10-11 2:24PM EDT35.000.010.000.060.00-102689.84%
GM171027P000355002017-10-05 10:49AM EDT35.500.020.000.080.00-51089.84%
GM171027P000360002017-10-03 1:13PM EDT36.000.030.000.090.00-111586.72%
GM171027P000365002017-10-03 3:35PM EDT36.500.030.000.060.00-134577.34%
GM171027P000370002017-10-12 11:47AM EDT37.000.020.000.090.00-206078.13%
GM171027P000375002017-10-09 2:39PM EDT37.500.010.000.090.00-211873.83%
GM171027P000380002017-10-06 10:46AM EDT38.000.040.000.04-0.06-60.00%5137560.94%
GM171027P000385002017-10-20 1:04PM EDT38.500.020.000.08-0.01-33.33%109964.06%
GM171027P000390002017-10-18 1:52PM EDT39.000.010.000.080.00-32660.16%
GM171027P000395002017-10-09 2:49PM EDT39.500.030.000.130.00-24360.94%
GM171027P000400002017-10-13 1:07PM EDT40.000.030.010.04-0.01-25.00%51,51651.56%
GM171027P000405002017-10-18 9:43AM EDT40.500.050.000.060.00-15451.37%
GM171027P000410002017-10-19 9:45AM EDT41.000.050.010.040.00-3047043.36%
GM171027P000415002017-10-20 12:06PM EDT41.500.020.010.04-0.02-50.00%101939.45%
GM171027P000420002017-10-20 2:06PM EDT42.000.040.020.05-0.07-63.64%111,61936.72%
GM171027P000425002017-10-19 10:37AM EDT42.500.120.040.080.00-15018636.33%
GM171027P000430002017-10-20 2:42PM EDT43.000.100.080.10-0.13-56.52%51636233.59%
GM171027P000435002017-10-20 3:43PM EDT43.500.140.120.15-0.06-30.00%15121232.42%
GM171027P000440002017-10-20 3:51PM EDT44.000.220.190.23-0.09-29.03%11851831.74%
GM171027P000445002017-10-20 2:56PM EDT44.500.310.290.35-0.14-31.11%14416231.45%
GM171027P000450002017-10-20 3:54PM EDT45.000.500.470.51-0.11-18.03%17433031.06%
GM171027P000455002017-10-20 3:43PM EDT45.500.720.660.74-0.31-30.10%30213831.54%
GM171027P000460002017-10-20 2:55PM EDT46.000.910.931.00-0.58-38.93%5917831.25%
GM171027P000470002017-10-19 11:01AM EDT47.002.211.611.680.00-35531.25%
GM171027P000475002017-10-20 11:20PM EDT47.502.282.012.090.00-83131.93%
GM171027P000485002017-10-20 11:20PM EDT48.503.182.903.050.00-5938.87%
GM171027P000500002017-10-16 5:32PM EDT50.004.354.304.500.00-111146.88%
GM171027P000550002017-10-19 10:46AM EDT55.0010.139.309.500.00-1956.25%