GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM180420C000300002018-04-11 1:36PM EDT30.008.957.4010.350.00-11565.63%
GM180420C000305002018-04-04 4:40PM EDT30.506.307.207.400.00-10287.50%
GM180420C000310002018-04-02 9:51AM EDT31.005.006.857.200.00-10336.72%
GM180420C000325002018-04-04 3:26PM EDT32.505.504.055.95+1.20+27.91%6829362.89%
GM180420C000330002018-04-18 11:32AM EDT33.006.274.454.650.00-1027140.63%
GM180420C000335002018-04-16 11:24AM EDT33.505.593.404.150.00-1515128.13%
GM180420C000340002018-04-16 12:52PM EDT34.005.352.593.650.00-26139114.06%
GM180420C000345002018-04-19 2:10PM EDT34.503.202.993.150.00-451100.00%
GM180420C000350002018-04-20 3:59PM EDT35.002.542.562.64-0.18-6.62%16969082.03%
GM180420C000355002018-04-20 3:30PM EDT35.501.922.032.14-0.31-13.90%5482368.75%
GM180420C000360002018-04-20 3:49PM EDT36.001.501.531.66-0.26-14.77%2301,50362.50%
GM180420C000365002018-04-20 3:37PM EDT36.501.011.021.16-0.17-14.41%2972,16347.27%
GM180420C000370002018-04-20 3:55PM EDT37.000.530.530.64-0.30-36.14%3,8304,05526.56%
GM180420C000375002018-04-20 3:59PM EDT37.500.090.070.15-0.25-73.53%1,5101,70710.55%
GM180420C000380002018-04-20 3:55PM EDT38.000.010.000.01-0.15-93.75%5045,43814.06%
GM180420C000385002018-04-20 3:56PM EDT38.500.010.000.01-0.01-50.00%941,31326.56%
GM180420C000390002018-04-20 3:54PM EDT39.000.020.000.02+0.01+100.00%585,05842.97%
GM180420C000395002018-04-20 3:49PM EDT39.500.010.000.010.00-181,47648.44%
GM180420C000400002018-04-20 3:59PM EDT40.000.010.000.010.00-387,17053.13%
GM180420C000405002018-04-20 3:34PM EDT40.500.010.000.02-0.01-50.00%1067368.75%
GM180420C000410002018-04-20 2:30PM EDT41.000.020.000.02+0.01+100.00%33,42678.13%
GM180420C000415002018-04-13 11:49PM EDT41.500.030.020.040.00-858103.91%
GM180420C000420002018-04-13 2:43PM EDT42.000.020.010.02-0.04-66.67%152,661101.56%
GM180420C000430002018-04-12 11:11AM EDT43.000.030.010.020.00-15,693120.31%
GM180420C000435002018-04-13 9:30AM EDT43.500.050.000.03+0.04+400.00%6100128.13%
GM180420C000440002018-04-19 10:19AM EDT44.000.010.000.020.00-22,230131.25%
GM180420C000450002018-04-20 1:17PM EDT45.000.010.000.010.00-109,353134.38%
GM180420C000460002018-04-05 3:10PM EDT46.000.010.020.020.00-572176.56%
GM180420C000470002018-04-06 3:43PM EDT47.000.010.030.02-0.03-75.00%2311198.44%
GM180420C000490002018-02-28 4:23PM EDT49.000.060.010.030.00-118221.88%
GM180420C000500002018-02-24 12:54AM EDT50.000.020.020.020.00-32237.50%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM180420P000300002018-04-10 3:06PM EDT30.000.010.000.020.00-1430181.25%
GM180420P000305002018-03-23 11:49PM EDT30.500.090.140.160.00-313271.88%
GM180420P000310002018-04-05 10:04AM EDT31.000.030.000.030.00-10162168.75%
GM180420P000315002018-04-04 9:40AM EDT31.500.090.020.05-0.12-57.14%1276178.13%
GM180420P000320002018-04-11 1:34PM EDT32.000.010.000.030.00-30388143.75%
GM180420P000325002018-04-05 2:20PM EDT32.500.040.040.060.00-2787160.94%
GM180420P000330002018-04-13 3:12PM EDT33.000.020.000.020.00-1396112.50%
GM180420P000335002018-04-12 10:00AM EDT33.500.010.000.030.00-10448107.81%
GM180420P000340002018-04-13 3:29PM EDT34.000.020.000.030.00-23,20396.88%
GM180420P000345002018-04-17 9:30AM EDT34.500.010.000.020.00-173278.13%
GM180420P000350002018-04-20 2:29PM EDT35.000.010.000.010.00-54,53462.50%
GM180420P000355002018-04-19 3:50PM EDT35.500.010.000.010.00-684750.00%
GM180420P000360002018-04-19 2:22PM EDT36.000.020.000.020.00-1382,38950.78%
GM180420P000365002018-04-19 12:40PM EDT36.500.040.000.010.00-10293132.81%
GM180420P000370002018-04-20 12:05PM EDT37.000.010.000.01-0.04-80.00%1455,96420.31%
GM180420P000375002018-04-20 3:49PM EDT37.500.040.000.03-0.11-73.33%3639399.18%
GM180420P000380002018-04-20 3:51PM EDT38.000.500.360.52+0.11+28.21%12,57714,95935.94%
GM180420P000385002018-04-20 3:57PM EDT38.500.970.850.97+0.09+10.23%71575545.70%
GM180420P000390002018-04-20 3:59PM EDT39.001.421.361.44+0.08+5.97%1,6962,72353.91%
GM180420P000395002018-04-20 3:52PM EDT39.502.021.861.99+0.26+14.77%12821361.72%
GM180420P000400002018-04-20 3:59PM EDT40.002.442.352.49+0.19+8.44%5041,65371.09%
GM180420P000405002018-04-20 12:01PM EDT40.502.862.863.05+0.21+7.92%2437297.66%
GM180420P000410002018-04-20 10:29AM EDT41.003.133.353.50-0.17-5.15%178296.09%
GM180420P000415002018-03-29 1:56PM EDT41.505.254.855.40+0.30+6.06%14333.98%
GM180420P000420002018-04-20 1:14PM EDT42.004.444.354.50+0.94+26.86%10183117.19%
GM180420P000430002018-04-19 11:23AM EDT43.004.945.355.550.00-650151.56%
GM180420P000440002018-03-23 9:30AM EDT44.007.848.508.90+0.54+7.40%4120572.46%
GM180420P000450002018-03-19 10:19AM EDT45.007.509.659.900.00-525616.02%
GM180420P000455002018-04-19 12:06PM EDT45.507.807.858.000.00-1413182.81%
GM180420P000465002018-04-13 11:50PM EDT46.508.256.609.500.00-66380.47%