U.S. Markets close in 2 hrs 16 mins

General Motors Company (GM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.6028+0.0328 (+0.0922%)
As of 1:44PM EDT. Market open.
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%
GM170728C000300002017-07-25 10:16AM EDT30.005.955.605.800.00-55122.66%
GM170728C000310002017-07-24 9:31AM EDT31.005.004.604.850.00-11109.38%
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%
GM170728C000330002017-07-26 9:42AM EDT33.002.492.632.68-0.22-8.12%10010556.25%
GM170728C000335002017-07-25 12:36PM EDT33.502.532.142.160.00-12648.44%
GM170728C000340002017-07-26 11:52AM EDT34.001.721.641.66-0.05-2.82%807439.45%
GM170728C000345002017-07-25 3:06PM EDT34.501.381.141.160.00-8425829.69%
GM170728C000350002017-07-26 1:27PM EDT35.000.690.680.690.00-14093023.24%
GM170728C000355002017-07-26 12:14PM EDT35.500.380.290.310.0826.67%1161,58919.92%
GM170728C000360002017-07-26 1:22PM EDT36.000.080.070.09-0.01-11.11%1,1982,51018.36%
GM170728C000365002017-07-26 1:13PM EDT36.500.020.000.04-0.02-50.00%673,77322.66%
GM170728C000370002017-07-26 11:26AM EDT37.000.010.000.02-0.01-50.00%1011,65526.56%
GM170728C000375002017-07-26 9:59AM EDT37.500.020.000.020.01100.00%152333.59%
GM170728C000380002017-07-25 3:31PM EDT38.000.010.000.010.00-2932935.94%
GM170728C000385002017-07-25 11:29AM EDT38.500.010.000.020.00-24646.88%
GM170728C000390002017-07-26 9:42AM EDT39.000.010.000.020.00-118353.13%
GM170728C000395002017-07-21 11:54PM EDT39.500.020.000.030.00-252556.25%
GM170728C000400002017-07-26 1:18PM EDT40.000.030.000.020.00-5557.81%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM170728P000275002017-06-23 11:56PM EDT27.500.060.000.040.00-30131.25%
GM170728P000285002017-07-03 9:44AM EDT28.500.020.000.030.00-12110.94%
GM170728P000290002017-06-22 5:49PM EDT29.000.100.040.070.00-30126.56%
GM170728P000295002017-07-12 9:38AM EDT29.500.020.000.030.00-1095.31%
GM170728P000300002017-07-14 3:23PM EDT30.000.010.000.03-0.02-66.67%114687.50%
GM170728P000305002017-07-25 3:31PM EDT30.500.010.000.010.00-4668.75%
GM170728P000310002017-07-24 3:54PM EDT31.000.010.000.010.00-4762.50%
GM170728P000315002017-07-14 3:51PM EDT31.500.030.010.04-0.07-70.00%2535471.88%
GM170728P000320002017-07-25 3:31PM EDT32.000.030.000.030.00-49758.59%
GM170728P000325002017-07-24 3:26PM EDT32.500.020.000.020.00-2820753.91%
GM170728P000330002017-07-26 9:42AM EDT33.000.010.000.010.00-124140.63%
GM170728P000335002017-07-25 11:29AM EDT33.500.010.000.020.00-1626038.28%
GM170728P000340002017-07-26 9:59AM EDT34.000.010.000.020.00-1184030.47%
GM170728P000345002017-07-26 9:43AM EDT34.500.030.000.010.0150.00%251,64919.53%
GM170728P000350002017-07-26 1:18PM EDT35.000.040.030.04-0.01-20.00%2694,18517.58%
GM170728P000355002017-07-26 1:18PM EDT35.500.150.150.16-0.06-28.57%3981,42416.11%
GM170728P000360002017-07-26 12:14PM EDT36.000.360.420.44-0.14-28.00%991,78613.48%
GM170728P000365002017-07-26 1:01PM EDT36.500.810.840.88-0.14-14.74%313810.00%
GM170728P000370002017-07-25 10:42AM EDT37.000.921.341.370.00-4180.00%
GM170728P000375002017-07-25 2:03PM EDT37.501.481.841.870.00-3250.00%
GM170728P000380002017-07-26 1:18PM EDT38.002.002.342.370.00-200.00%