Advertisement
Advertisement
U.S. markets close in 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.90+0.19 (+0.31%)
As of 03:51PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM211210C000450002021-12-03 10:32AM EST45.0016.1114.9015.050.00-1884126.95%
GM211210C000470002021-12-01 1:18PM EST47.0011.4512.9013.050.00--2110.16%
GM211210C000480002021-12-03 12:41PM EST48.0012.1511.9512.100.00-315111.72%
GM211210C000490002021-12-01 10:14AM EST49.0011.0510.8511.050.00-1388.28%
GM211210C000500002021-12-03 3:50PM EST50.009.609.9510.100.00-32394.53%
GM211210C000510002021-12-06 9:55AM EST51.008.508.959.10+0.39+4.81%13685.94%
GM211210C000520002021-12-03 10:54AM EST52.009.047.958.100.00-212277.54%
GM211210C000530002021-12-03 11:58AM EST53.006.856.957.150.00-12571.88%
GM211210C000540002021-12-03 12:43PM EST54.006.405.956.150.00-72663.28%
GM211210C000550002021-12-06 2:46PM EST55.005.215.005.15+0.56+12.04%130356.84%
GM211210C000560002021-12-06 12:07PM EST56.004.474.154.30+0.76+20.49%329357.81%
GM211210C000570002021-12-06 2:35PM EST57.003.653.203.35+0.18+5.19%2637550.10%
GM211210C000575002021-12-06 1:25PM EST57.503.372.832.91+0.12+3.69%26251.03%
GM211210C000580002021-12-06 3:34PM EST58.002.512.482.54-0.23-8.39%391,05650.59%
GM211210C000590002021-12-06 3:22PM EST59.001.791.751.79-0.31-14.76%2223,50146.58%
GM211210C000600002021-12-06 3:35PM EST60.001.171.191.19-0.36-23.53%6801,74744.34%
GM211210C000610002021-12-06 3:33PM EST61.000.760.740.76-0.32-29.63%1,5192,24843.75%
GM211210C000620002021-12-06 3:18PM EST62.000.470.430.46-0.25-34.72%1,5191,63143.56%
GM211210C000625002021-12-06 3:28PM EST62.500.330.330.34-0.25-43.10%1,6811,08642.97%
GM211210C000630002021-12-06 3:08PM EST63.000.270.250.25-0.23-46.00%58099342.68%
GM211210C000640002021-12-06 3:08PM EST64.000.150.140.15-0.17-53.12%8891,23044.14%
GM211210C000650002021-12-06 3:25PM EST65.000.080.080.09-0.11-57.89%2,9153,84045.51%
GM211210C000660002021-12-06 2:02PM EST66.000.040.050.06-0.08-66.67%58457948.05%
GM211210C000670002021-12-06 12:10PM EST67.000.040.030.04-0.05-55.56%9121250.00%
GM211210C000675002021-12-06 3:16PM EST67.500.030.020.03-0.07-70.00%3412650.39%
GM211210C000680002021-12-06 1:10PM EST68.000.020.020.03-0.09-81.82%5519851.56%
GM211210C000690002021-12-06 10:41AM EST69.000.030.010.03-0.05-62.50%103254.69%
GM211210C000700002021-12-06 3:25PM EST70.000.020.010.03-0.01-33.33%4257659.38%
GM211210C000710002021-12-03 3:42PM EST71.000.030.000.020.00-225159.38%
GM211210C000720002021-12-06 3:33PM EST72.000.010.000.02-0.02-66.67%919562.50%
GM211210C000750002021-12-03 12:50PM EST75.000.010.000.020.00-634275.00%
GM211210C000800002021-12-02 10:33AM EST80.000.010.000.030.00-240498.44%
GM211210C000850002021-11-24 11:33AM EST85.000.040.000.010.00-200168103.13%
GM211210C000900002021-11-24 10:08AM EST90.000.030.000.040.00--88135.94%
GM211210C000950002021-11-29 10:21AM EST95.000.010.000.030.00-388146.88%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM211210P000450002021-12-03 2:53PM EST45.000.010.000.020.00-7522695.31%
GM211210P000470002021-12-03 3:29PM EST47.000.040.000.020.00-51450082.81%
GM211210P000480002021-12-06 10:22AM EST48.000.020.000.02-0.03-60.00%5116676.56%
GM211210P000490002021-12-06 10:45AM EST49.000.020.000.03-0.04-66.67%6023473.44%
GM211210P000500002021-12-06 3:34PM EST50.000.030.020.03-0.04-57.14%22027171.09%
GM211210P000510002021-12-06 3:15PM EST51.000.030.030.04-0.07-70.00%4596367.97%
GM211210P000520002021-12-06 1:31PM EST52.000.040.040.05-0.11-73.33%17930963.28%
GM211210P000530002021-12-06 3:12PM EST53.000.060.060.07-0.21-77.78%16717659.96%
GM211210P000540002021-12-06 3:08PM EST54.000.100.080.10-0.16-61.54%22255455.86%
GM211210P000550002021-12-06 3:27PM EST55.000.140.130.14-0.21-60.00%841,03052.73%
GM211210P000560002021-12-06 3:27PM EST56.000.210.200.22-0.36-63.16%3261,63550.00%
GM211210P000570002021-12-06 3:26PM EST57.000.330.320.33-0.34-50.75%5071,14247.46%
GM211210P000575002021-12-06 3:09PM EST57.500.420.400.42-0.41-49.40%1,0201,62146.58%
GM211210P000580002021-12-06 3:30PM EST58.000.500.510.54-0.45-47.37%6051,60946.09%
GM211210P000590002021-12-06 3:18PM EST59.000.780.780.82-0.55-41.35%4781,04643.80%
GM211210P000600002021-12-06 3:35PM EST60.001.231.181.25-0.64-34.22%3661,12842.77%
GM211210P000610002021-12-06 3:33PM EST61.001.811.771.79-0.73-28.74%9433840.92%
GM211210P000620002021-12-06 2:43PM EST62.002.352.412.53-0.67-22.19%15844741.99%
GM211210P000625002021-12-06 3:25PM EST62.502.852.792.89-1.09-27.66%725640.14%
GM211210P000630002021-12-06 2:47PM EST63.003.253.203.30-0.40-10.96%417939.36%
GM211210P000640002021-12-03 3:30PM EST64.004.834.154.250.00-210743.75%
GM211210P000650002021-12-06 2:37PM EST65.004.745.105.20-0.91-16.11%341246.09%
GM211210P000660002021-12-06 2:46PM EST66.005.956.006.20-0.25-4.03%512252.54%
GM211210P000670002021-12-06 3:28PM EST67.007.156.957.10-0.40-5.30%160.00%
GM211210P000675002021-12-03 11:27AM EST67.507.007.507.600.00-480.00%
GM211210P000680002021-12-06 10:08AM EST68.008.158.008.15+2.30+39.32%12956.64%
GM211210P000690002021-12-06 11:24AM EST69.008.759.009.15-0.75-7.89%1862.11%
GM211210P000700002021-12-03 1:42PM EST70.0010.559.9510.15+0.35+3.43%1267.19%
GM211210P000720002021-12-06 11:24AM EST72.0011.7511.9512.10+0.55+4.91%210.00%
GM211210P000750002021-12-06 10:54AM EST75.0014.5015.0015.15-0.10-0.68%1091.41%
GM211210P000800002021-11-30 10:35AM EST80.0020.8019.9520.100.00--00.00%
GM211210P000850002021-12-06 10:54AM EST85.0024.5025.0025.10-1.40-5.41%110.00%
GM211210P000950002021-11-30 11:12AM EST95.0036.5534.9535.150.00--0167.19%
Advertisement
Advertisement