GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM190301C000325002019-02-15 11:44PM EST32.506.407.457.550.00-7764.06%
GM190301C000330002019-01-23 11:24AM EST33.005.196.957.050.00-1159.38%
GM190301C000345002019-02-15 10:32AM EST34.504.605.455.550.00-1662.89%
GM190301C000350002019-02-15 2:37PM EST35.004.094.955.050.00-16054057.81%
GM190301C000355002019-01-15 9:56AM EST35.502.574.454.550.00-1152.73%
GM190301C000360002019-02-22 9:30AM EST36.003.853.954.05+0.35+10.00%111047.66%
GM190301C000365002019-01-14 3:18PM EST36.502.383.453.550.00-1142.58%
GM190301C000370002019-02-22 2:13PM EST37.002.963.003.10-0.04-1.33%65843.75%
GM190301C000375002019-02-22 9:41AM EST37.502.272.522.56+0.40+21.39%19733.79%
GM190301C000380002019-02-22 2:28PM EST38.002.002.032.08+0.27+15.61%1313430.47%
GM190301C000385002019-02-22 3:23PM EST38.501.591.571.61+0.29+22.31%118927.15%
GM190301C000390002019-02-22 3:56PM EST39.001.141.141.17+0.25+28.09%5049924.51%
GM190301C000395002019-02-22 3:55PM EST39.500.750.750.77+0.15+25.00%10954322.17%
GM190301C000400002019-02-22 3:45PM EST40.000.450.440.46+0.10+28.57%7431,52621.05%
GM190301C000405002019-02-22 3:59PM EST40.500.240.220.24-0.03-11.11%32026620.22%
GM190301C000410002019-02-22 3:23PM EST41.000.110.100.12+0.01+10.00%80953220.51%
GM190301C000415002019-02-20 2:31PM EST41.500.090.040.060.00-2110321.29%
GM190301C000420002019-02-21 10:53AM EST42.000.040.010.020.00-38720.70%
GM190301C000425002019-02-20 12:11PM EST42.500.020.000.030.00-101526.56%
GM190301C000435002019-02-07 10:08AM EST43.500.030.000.030.00-84034.38%
GM190301C000440002019-02-15 9:30AM EST44.000.020.000.020.00-12135.16%
GM190301C000445002019-02-07 10:01AM EST44.500.020.000.020.00-11139.06%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM190301P000310002019-01-11 3:13PM EST31.000.240.000.030.00-9980.47%
GM190301P000315002019-01-10 2:51PM EST31.500.700.000.030.00-4476.56%
GM190301P000320002019-02-19 1:28PM EST32.000.010.000.030.00-101471.88%
GM190301P000325002019-01-23 11:47AM EST32.500.210.000.030.00-565667.19%
GM190301P000330002019-02-14 3:12PM EST33.000.020.000.030.00-23362.50%
GM190301P000335002019-02-20 3:18PM EST33.500.010.000.030.00-212258.59%
GM190301P000340002019-02-07 10:01AM EST34.000.020.000.030.00-1353.91%
GM190301P000345002019-02-06 10:37AM EST34.500.040.000.030.00-1150.00%
GM190301P000350002019-02-19 10:58AM EST35.000.040.000.030.00-5014650.78%
GM190301P000355002019-02-20 10:40AM EST35.500.010.000.030.00-218946.09%
GM190301P000360002019-02-21 11:45AM EST36.000.030.010.030.00-1431541.80%
GM190301P000365002019-02-21 10:32AM EST36.500.020.000.030.00-4815137.11%
GM190301P000370002019-02-22 10:22AM EST37.000.040.020.03-0.01-20.00%5224332.42%
GM190301P000375002019-02-21 9:45AM EST37.500.050.030.040.00-15229.69%
GM190301P000380002019-02-22 9:48AM EST38.000.080.050.06-0.02-20.00%2665727.34%
GM190301P000385002019-02-22 10:48AM EST38.500.170.080.10+0.04+30.77%80495225.59%
GM190301P000390002019-02-22 3:59PM EST39.000.160.140.16-0.14-46.67%6963123.34%
GM190301P000395002019-02-22 3:59PM EST39.500.260.250.27-0.22-45.83%11341021.68%
GM190301P000400002019-02-22 3:54PM EST40.000.470.440.46-0.15-24.19%10539620.61%
GM190301P000405002019-02-15 11:45PM EST40.501.670.720.750.00-3220.22%
GM190301P000410002019-02-22 3:37PM EST41.001.111.091.13+0.07+6.73%75920.51%
GM190301P000415002019-02-22 11:55PM EST41.501.531.531.570.00-273921.29%
GM190301P000420002019-02-22 12:48PM EST42.002.262.012.05+0.18+8.65%332623.83%
GM190301P000425002019-02-22 11:55PM EST42.502.752.492.54-0.02-0.68%163826.56%
GM190301P000435002019-02-22 11:55PM EST43.503.803.453.550.00-3036.33%
GM190301P000445002019-02-06 2:56PM EST44.504.654.454.550.00-121243.75%