U.S. Markets close in 2 hrs 20 mins

General Motors Company (GM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.91-0.50 (-1.37%)
As of 1:40PM EDT. Market open.
People also watch
FCBAWMTKO
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170721C000270002017-06-07 10:54AM EDT27.007.307.257.450.00-691490.00%
GM170721C000280002017-06-22 6:04PM EDT28.006.456.206.300.00-110.00%
GM170721C000300002017-06-29 3:15PM EDT30.004.874.955.100.00-2280.00%
GM170721C000310002017-06-06 9:31AM EDT31.003.233.353.600.00-500.00%
GM170721C000320002017-07-18 12:35PM EDT32.004.393.803.900.00-41860.00%
GM170721C000325002017-06-22 6:04PM EDT32.502.241.931.970.00-440.00%
GM170721C000330002017-07-21 11:31AM EDT33.002.952.832.89-0.55-15.71%651,4250.00%
GM170721C000335002017-07-17 9:56AM EDT33.502.832.352.370.00-213340.00%
GM170721C000340002017-07-21 12:42PM EDT34.001.901.851.87-0.55-22.45%3844,2000.00%
GM170721C000345002017-07-21 11:53AM EDT34.501.461.351.37-0.49-25.13%13,8130.00%
GM170721C000350002017-07-21 1:20PM EDT35.000.860.860.87-0.58-40.28%1,25911,0430.00%
GM170721C000355002017-07-21 1:00PM EDT35.500.370.350.37-0.61-62.24%5611,4770.00%
GM170721C000360002017-07-21 1:05PM EDT36.000.030.010.03-0.44-93.62%1,6485,0798.59%
GM170721C000365002017-07-21 12:29PM EDT36.500.010.000.01-0.09-90.00%332,53520.31%
GM170721C000370002017-07-21 10:07AM EDT37.000.020.000.02-0.01-33.33%1572137.50%
GM170721C000375002017-07-19 10:42AM EDT37.500.020.000.020.00-57250.00%
GM170721C000380002017-07-21 11:45AM EDT38.000.010.000.01-0.01-50.00%614250.00%
GM170721C000385002017-07-10 12:42PM EDT38.500.010.000.020.00-101065.63%
GM170721C000390002017-06-29 11:35AM EDT39.000.010.000.020.00-13275.00%
GM170721C000400002017-06-19 1:08PM EDT40.000.010.000.03-0.02-66.67%135100.00%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170721P000240002017-06-02 11:58PM EDT24.000.010.000.020.00-2025312.50%
GM170721P000250002017-06-28 9:32AM EDT25.000.020.000.020.00-543281.25%
GM170721P000260002017-06-02 11:58PM EDT26.000.040.000.040.00-2021278.13%
GM170721P000270002017-06-26 1:22PM EDT27.000.010.000.01-0.02-66.67%462212.50%
GM170721P000280002017-07-10 9:36AM EDT28.000.030.000.020.00-7520200.00%
GM170721P000285002017-06-30 11:46PM EDT28.500.020.010.030.00-1530206.25%
GM170721P000290002017-06-26 9:35AM EDT29.000.010.010.03-0.06-85.71%2349193.75%
GM170721P000300002017-07-07 9:30AM EDT30.000.010.000.01-0.02-66.67%20830137.50%
GM170721P000305002017-07-11 9:33AM EDT30.500.010.000.020.00-1010137.50%
GM170721P000310002017-07-18 9:37AM EDT31.000.020.000.020.00-18,932125.00%
GM170721P000315002017-07-05 2:25PM EDT31.500.030.010.040.00-3528131.25%
GM170721P000320002017-07-13 3:53PM EDT32.000.010.000.020.00-6129,235103.13%
GM170721P000325002017-07-12 3:09PM EDT32.500.020.000.030.00-201,06795.31%
GM170721P000330002017-07-19 11:08AM EDT33.000.010.000.010.00-114,51371.88%
GM170721P000335002017-07-14 10:33AM EDT33.500.010.010.020.00-338870.31%
GM170721P000340002017-07-21 11:45AM EDT34.000.020.000.010.00-1245,66353.13%
GM170721P000345002017-07-17 11:23AM EDT34.500.020.000.030.00-392,59152.34%
GM170721P000350002017-07-19 12:27PM EDT35.000.010.000.020.00-23,18933.59%
GM170721P000355002017-07-21 1:00PM EDT35.500.010.000.020.00-262518.75%
GM170721P000360002017-07-21 12:56PM EDT36.000.140.140.160.12600.00%2,3183,21814.45%
GM170721P000365002017-07-21 12:57PM EDT36.500.650.630.650.47261.11%4491,01633.59%
GM170721P000370002017-07-21 11:48AM EDT37.001.111.131.150.61122.00%426650.00%
GM170721P000375002017-07-18 10:26AM EDT37.501.111.631.650.00-213761.72%
GM170721P000380002017-07-13 11:29AM EDT38.002.081.631.670.00-1040.00%
GM170721P000390002017-06-02 11:58PM EDT39.004.724.855.050.00-22406.06%
GM170721P000400002017-06-21 10:29AM EDT40.005.685.755.850.00-100426.17%