U.S. Markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.83-0.17 (-0.49%)
At close: 4:00PM EDT

34.83 0.00 (0.00%)
After hours: 5:26PM EDT

People also watch
FCBAKOWMT
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170818C000240002017-06-22 6:04PM EDT24.0010.2010.0510.350.00-110.00%
GM170818C000270002017-08-03 4:18PM EDT27.007.907.608.000.00-2020332.81%
GM170818C000280002017-08-02 10:32AM EDT28.006.856.756.950.00-2344196.88%
GM170818C000285002017-08-03 4:18PM EDT28.506.356.256.400.00-2020226.56%
GM170818C000290002017-07-03 11:33AM EDT29.007.026.006.150.00-33283.20%
GM170818C000295002017-07-28 11:50PM EDT29.506.356.256.400.00-22436.33%
GM170818C000300002017-08-18 10:41AM EDT30.004.764.804.90-0.59-11.03%1057142.19%
GM170818C000305002017-08-10 10:36AM EDT30.504.764.404.550.00-14192.97%
GM170818C000310002017-08-14 10:38AM EDT31.004.403.603.950.00-29166.41%
GM170818C000315002017-08-10 10:15AM EDT31.503.753.353.500.00-11139.84%
GM170818C000320002017-08-18 3:46PM EDT32.002.912.802.84-1.04-26.33%515478.13%
GM170818C000325002017-08-18 9:42AM EDT32.502.202.312.34-0.29-11.65%2028465.63%
GM170818C000330002017-08-18 3:44PM EDT33.001.901.811.84-0.24-11.21%1040153.13%
GM170818C000335002017-08-18 2:16PM EDT33.501.411.311.34-0.16-10.19%207940.63%
GM170818C000340002017-08-18 3:23PM EDT34.000.840.810.84-0.22-20.75%1312,26628.13%
GM170818C000345002017-08-18 3:56PM EDT34.500.350.290.34-0.18-33.96%17116713.28%
GM170818C000350002017-08-18 3:51PM EDT35.000.010.000.01-0.17-94.44%2,4368,7928.20%
GM170818C000355002017-08-18 11:54AM EDT35.500.010.000.01-0.02-66.67%1202,83922.66%
GM170818C000360002017-08-18 2:57PM EDT36.000.010.000.02-0.01-50.00%29919,26640.63%
GM170818C000365002017-08-17 2:32PM EDT36.500.010.000.020.00-12,07853.91%
GM170818C000370002017-08-18 10:39AM EDT37.000.010.000.02-0.01-50.00%3016,52959.38%
GM170818C000375002017-08-08 9:42AM EDT37.500.020.000.020.00-101,99868.75%
GM170818C000380002017-08-14 9:32AM EDT38.000.040.000.010.00-51,41071.88%
GM170818C000385002017-07-28 11:50PM EDT38.500.060.010.050.00-44107.03%
GM170818C000390002017-07-28 10:28AM EDT39.000.010.000.03-0.04-80.00%5141106.25%
GM170818C000400002017-07-25 1:20PM EDT40.000.010.000.020.00-11144118.75%
GM170818C000410002017-08-14 10:27AM EDT41.000.010.000.020.00-518137.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170818P000220002017-06-09 11:51PM EDT22.000.030.000.030.00-44368.75%
GM170818P000230002017-07-28 11:50PM EDT23.000.020.000.030.00-500500337.50%
GM170818P000240002017-06-16 11:58PM EDT24.000.040.020.040.00-100334.38%
GM170818P000270002017-07-13 9:34AM EDT27.000.030.000.040.00-1040225.00%
GM170818P000280002017-07-05 10:57AM EDT28.000.040.030.050.00-5054220.31%
GM170818P000290002017-08-14 9:30AM EDT29.000.030.000.020.00-166153.13%
GM170818P000300002017-08-14 9:32AM EDT30.000.030.000.020.00-7371128.13%
GM170818P000310002017-08-15 9:33AM EDT31.000.020.000.020.00-102,066103.13%
GM170818P000315002017-07-28 11:50PM EDT31.500.020.010.040.00-1110106.25%
GM170818P000320002017-08-18 2:58PM EDT32.000.010.000.020.00-355,66978.13%
GM170818P000325002017-08-04 3:32PM EDT32.500.030.020.04-0.03-50.00%53780.47%
GM170818P000330002017-08-18 2:36PM EDT33.000.010.000.010.00-24,03553.13%
GM170818P000335002017-08-07 11:10AM EDT33.500.040.030.05-0.11-73.33%167454.69%
GM170818P000340002017-08-18 3:58PM EDT34.000.010.000.01-0.01-50.00%189,55928.13%
GM170818P000345002017-08-18 10:57AM EDT34.500.030.000.01-0.02-40.00%61867813.28%
GM170818P000350002017-08-18 3:58PM EDT35.000.200.160.21+0.04+25.00%1,4536,89914.06%
GM170818P000355002017-08-18 3:37PM EDT35.500.580.660.71+0.06+11.54%1675,36032.81%
GM170818P000360002017-08-18 3:46PM EDT36.001.081.161.21+0.08+8.00%1534,55548.44%
GM170818P000365002017-08-18 11:58AM EDT36.501.521.651.71+0.72+90.00%533462.50%
GM170818P000370002017-08-17 2:30PM EDT37.001.892.162.210.00-1622962.50%
GM170818P000375002017-08-17 2:41PM EDT37.502.402.662.700.00-191368.75%
GM170818P000380002017-08-18 12:41PM EDT38.003.063.103.20+0.71+30.21%51895.31%
GM170818P000385002017-07-28 11:50PM EDT38.502.802.682.780.00-320.00%
GM170818P000390002017-08-01 9:38AM EDT39.003.854.154.300.00-1519132.81%
GM170818P000400002017-07-21 9:42AM EDT40.004.173.904.00+0.52+14.25%18180.00%