GM - General Motors Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM200124C000300002020-01-14 9:43AM EST30.005.205.405.850.00--64163.28%
GM200124C000305002020-01-07 11:44AM EST30.504.504.754.950.00--70118.75%
GM200124C000310002020-01-15 10:15AM EST31.004.204.254.800.00-39125129.69%
GM200124C000320002020-01-09 10:10AM EST32.003.003.253.800.00--1107.62%
GM200124C000330002020-01-17 11:39AM EST33.002.482.442.87+0.03+1.22%2396.29%
GM200124C000335002020-01-15 11:44AM EST33.501.821.831.950.00-6861.43%
GM200124C000340002020-01-17 3:30PM EST34.001.561.381.470.00-738352.93%
GM200124C000345002020-01-17 3:06PM EST34.501.070.941.020.00-5722247.36%
GM200124C000350002020-01-17 3:57PM EST35.000.760.760.78+0.02+2.70%16772050.39%
GM200124C000355002020-01-21 9:30AM EST35.500.310.430.46-0.12-27.91%51,10443.85%
GM200124C000360002020-01-21 9:30AM EST36.000.140.220.24-0.08-36.36%81,07339.65%
GM200124C000365002020-01-17 3:57PM EST36.500.100.060.070.00-1,4381,03332.03%
GM200124C000370002020-01-17 3:59PM EST37.000.040.040.060.00-633,26237.89%
GM200124C000375002020-01-17 2:28PM EST37.500.010.010.05-0.01-50.00%21,11242.97%
GM200124C000380002020-01-14 12:45PM EST38.000.020.000.020.00-147341.41%
GM200124C000385002020-01-08 9:59AM EST38.500.020.000.030.00-611950.00%
GM200124C000390002020-01-03 1:33PM EST39.000.040.000.030.00-230750.00%
GM200124C000395002020-01-06 1:19PM EST39.500.010.000.030.00-15254.69%
GM200124C000400002020-01-02 9:49AM EST40.000.040.000.030.00-41459.38%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM200124P000305002019-12-23 1:07PM EST30.500.050.000.020.00-101060.94%
GM200124P000315002019-12-18 9:32AM EST31.500.060.000.030.00-1051.56%
GM200124P000320002020-01-10 9:46AM EST32.000.050.000.030.00-244250.78%
GM200124P000325002020-01-14 11:14AM EST32.500.020.000.030.00-11643.75%
GM200124P000330002020-01-16 10:32AM EST33.000.020.000.030.00-5018436.72%
GM200124P000335002020-01-16 3:54PM EST33.500.030.000.030.00-6435129.30%
GM200124P000340002020-01-17 3:55PM EST34.000.040.030.040.00-13969123.44%
GM200124P000345002020-01-17 3:03PM EST34.500.080.080.110.00-2062122.07%
GM200124P000350002020-01-17 3:57PM EST35.000.160.160.18-0.06-27.27%4461215.04%
GM200124P000355002020-01-17 3:57PM EST35.500.340.340.37-0.08-19.05%1,5536720.00%
GM200124P000360002020-01-21 9:30AM EST36.000.750.610.64+0.13+20.97%1001790.00%
GM200124P000365002020-01-16 11:03AM EST36.501.251.131.220.00-62260.00%
GM200124P000370002020-01-15 3:34PM EST37.001.941.591.690.00-11200.00%
GM200124P000375002020-01-14 3:02PM EST37.502.252.062.240.00-1150.00%
GM200124P000380002020-01-10 11:40AM EST38.003.272.562.750.00-270.00%
GM200124P000385002020-01-07 10:52AM EST38.504.053.003.200.00-270.00%
GM200124P000395002020-01-15 12:01PM EST39.504.403.654.150.00-110.00%
GM200124P000400002020-01-06 12:04AM EST40.002.864.554.700.00--00.00%