U.S. Markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.09-0.80 (-2.29%)
At close: 4:00PM EDT

34.70 +0.60 (1.76%)
After hours: 5:12PM EDT

In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM201030C000250002020-09-24 12:13PM EDT25.004.414.805.000.00-10110.00%
GM201030C000260002020-09-28 12:18PM EDT26.004.003.954.100.00-30660.00%
GM201030C000265002020-09-22 12:34PM EDT26.503.753.503.650.00--20.00%
GM201030C000270002020-09-28 11:18AM EDT27.003.153.153.300.00-600.00%
GM201030C000275002020-09-21 12:30PM EDT27.503.282.752.900.00-100.00%
GM201030C000280002020-09-30 2:54PM EDT28.002.262.392.58+0.46+25.56%2340.00%
GM201030C000285002020-09-29 3:38PM EDT28.502.032.082.28+0.37+22.29%500.00%
GM201030C000290002020-09-30 3:03PM EDT29.001.701.791.95+0.26+18.06%29610.00%
GM201030C000295002020-09-30 3:28PM EDT29.501.471.521.63+0.28+23.53%7000.00%
GM201030C000300002020-09-30 11:32AM EDT30.001.351.271.39+0.42+45.16%172260.00%
GM201030C000305002020-09-30 2:47PM EDT30.500.991.061.17+0.23+30.26%441190.00%
GM201030C000310002020-09-30 2:16PM EDT31.000.890.870.96+0.19+27.14%65700.00%
GM201030C000315002020-09-30 10:49AM EDT31.500.690.720.81+0.16+30.19%300.00%
GM201030C000320002020-09-30 1:56PM EDT32.000.650.580.67+0.21+47.73%2500.00%
GM201030C000325002020-09-29 3:27PM EDT32.500.320.480.580.00-192590.00%
GM201030C000330002020-09-30 3:49PM EDT33.000.400.390.45+0.11+37.93%601,7720.00%
GM201030C000335002020-09-29 9:30AM EDT33.500.300.300.36-0.04-11.76%4000.00%
GM201030C000340002020-09-28 9:51AM EDT34.000.330.240.290.00-5019.73%
GM201030C000345002020-09-29 1:45PM EDT34.500.210.190.29+0.07+50.00%14037.70%
GM201030C000350002020-09-28 3:42PM EDT35.000.160.150.17+0.04+33.33%10140739.84%
GM201030C000355002020-09-29 3:06PM EDT35.500.110.110.160.00-52250.00%
GM201030C000360002020-09-30 2:27PM EDT36.000.110.090.14-0.07-38.89%14654.10%
GM201030C000365002020-09-29 3:27PM EDT36.500.090.070.12+0.04+80.00%54459.77%
GM201030C000370002020-09-28 1:01PM EDT37.000.100.060.100.00-10065.23%
GM201030C000375002020-09-22 3:50PM EDT37.500.110.000.160.00-25073.05%
GM201030C000380002020-09-21 10:08AM EDT38.000.130.000.160.00-12680.86%
GM201030C000385002020-09-21 9:38AM EDT38.500.120.000.160.00-1087.89%
GM201030C000390002020-09-21 9:30AM EDT39.000.160.000.140.00-12592.19%
GM201030C000400002020-09-30 1:13PM EDT40.000.050.010.06-0.04-44.44%5092.97%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM201030P000225002020-09-24 10:53AM EDT22.500.190.060.170.00--20265.63%
GM201030P000230002020-09-24 11:43AM EDT23.000.210.090.150.00--1256.25%
GM201030P000235002020-09-24 11:23AM EDT23.500.280.120.160.00--1252.34%
GM201030P000240002020-09-28 1:48PM EDT24.000.200.150.200.00-430251.56%
GM201030P000250002020-09-30 2:39PM EDT25.000.270.230.29-0.07-20.59%20250.39%
GM201030P000255002020-09-30 2:06PM EDT25.500.300.290.34-0.14-31.82%10250.00%
GM201030P000260002020-09-29 3:33PM EDT26.000.360.360.41-0.15-29.41%10250.78%
GM201030P000265002020-09-30 2:39PM EDT26.500.480.440.50-0.07-12.73%746252.54%
GM201030P000270002020-09-30 11:56AM EDT27.000.630.540.61-0.15-19.23%992255.47%
GM201030P000275002020-09-30 1:01PM EDT27.500.700.670.73-0.23-24.73%6581258.98%
GM201030P000280002020-09-30 2:56PM EDT28.000.900.800.88-0.13-12.62%3175262.50%
GM201030P000285002020-09-30 2:56PM EDT28.501.100.951.06-0.25-18.52%1000267.19%
GM201030P000290002020-09-30 2:39PM EDT29.001.191.191.27-0.47-28.31%20276.56%
GM201030P000295002020-09-30 10:59AM EDT29.501.571.401.50+0.01+0.64%124159283.20%
GM201030P000300002020-09-30 2:39PM EDT30.001.841.651.77-0.50-21.37%104231291.80%
GM201030P000305002020-09-29 10:37AM EDT30.502.301.932.090.00-4202302.34%
GM201030P000310002020-09-29 2:26PM EDT31.002.902.232.380.00-60310.74%
GM201030P000315002020-09-23 3:05PM EDT31.503.072.562.760.00-85119323.05%
GM201030P000320002020-09-21 2:18PM EDT32.003.382.923.050.00-337331.25%
GM201030P000325002020-09-21 12:10AM EDT32.502.463.303.450.00--0343.75%
GM201030P000330002020-09-21 12:10AM EDT33.002.743.703.850.00--0355.86%
GM201030P000335002020-09-24 9:31AM EDT33.505.004.104.300.00-22368.95%
GM201030P000345002020-09-21 12:10AM EDT34.504.305.005.150.00--0394.53%
GM201030P000350002020-09-21 11:33AM EDT35.006.005.455.650.00--0409.18%
GM201030P000365002020-09-21 3:12PM EDT36.506.656.907.100.00--10450.98%
GM201030P000380002020-09-24 11:23AM EDT38.009.278.308.500.00-5212483.79%
GM201030P000385002020-09-21 12:10AM EDT38.507.058.809.050.00--114498.63%
GM201030P000390002020-09-21 12:10AM EDT39.007.609.359.500.00--1511.13%