GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM180928C000300002018-09-14 11:51PM EDT30.004.604.604.850.00-34100.00%
GM180928C000310002018-09-17 10:03AM EDT31.004.104.004.400.00-1162.11%
GM180928C000320002018-09-21 8:42PM EDT32.004.303.253.400.00-248750.00%
GM180928C000325002018-09-21 9:57AM EDT32.503.802.792.86+0.25+7.04%20037.50%
GM180928C000330002018-09-21 8:42PM EDT33.002.102.232.390.00-5536.33%
GM180928C000335002018-09-21 3:30PM EDT33.501.761.821.88-0.55-23.81%433928.91%
GM180928C000340002018-09-21 3:59PM EDT34.001.351.371.42-0.90-40.00%221326.56%
GM180928C000345002018-09-21 3:44PM EDT34.500.930.961.00-0.72-43.64%9342625.00%
GM180928C000350002018-09-21 3:53PM EDT35.000.600.600.64-0.71-54.20%41933023.83%
GM180928C000355002018-09-21 3:59PM EDT35.500.350.340.38-0.62-63.92%2,0401,20023.73%
GM180928C000360002018-09-21 3:50PM EDT36.000.170.170.20-0.44-72.13%3,0531,35723.44%
GM180928C000365002018-09-21 3:59PM EDT36.500.090.080.11-0.27-75.00%28079124.61%
GM180928C000370002018-09-21 3:51PM EDT37.000.060.050.07-0.10-62.50%6361,23227.15%
GM180928C000375002018-09-21 10:08AM EDT37.500.090.030.04-0.01-10.00%31853128.52%
GM180928C000380002018-09-21 12:02PM EDT38.000.030.010.02-0.02-40.00%1222128.91%
GM180928C000385002018-09-21 10:10AM EDT38.500.030.000.03-0.01-25.00%1225335.55%
GM180928C000390002018-09-21 9:44AM EDT39.000.040.000.03-0.06-60.00%146339.84%
GM180928C000395002018-09-11 10:23AM EDT39.500.040.000.080.00-3853.52%
GM180928C000400002018-09-05 11:25AM EDT40.000.060.000.060.00-56954.69%
GM180928C000405002018-08-21 9:42AM EDT40.500.230.050.090.00-1060.94%
GM180928C000410002018-09-20 9:30AM EDT41.000.040.000.020.00-5652.34%
GM180928C000420002018-09-04 12:12PM EDT42.000.010.000.050.00-1061.33%
GM180928C000430002018-09-12 2:53PM EDT43.000.020.000.070.00-322471.88%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM180928P000300002018-09-13 3:42PM EDT30.000.020.000.120.00-62269.92%
GM180928P000310002018-09-17 9:31AM EDT31.000.070.000.080.00-12053.91%
GM180928P000315002018-09-14 11:52PM EDT31.500.020.000.040.00-1248.44%
GM180928P000320002018-09-14 2:15PM EDT32.000.050.030.09-0.07-58.33%210551.37%
GM180928P000325002018-09-21 3:36PM EDT32.500.020.000.03-0.02-50.00%103535.16%
GM180928P000330002018-09-20 1:55PM EDT33.000.020.020.050.00-116,57133.59%
GM180928P000335002018-09-21 3:28PM EDT33.500.060.030.06+0.03+100.00%224728.91%
GM180928P000340002018-09-21 3:49PM EDT34.000.090.070.09+0.05+125.00%5730325.78%
GM180928P000345002018-09-21 3:39PM EDT34.500.190.150.17+0.12+171.43%13842824.41%
GM180928P000350002018-09-21 3:59PM EDT35.000.320.290.32+0.17+113.33%37748523.83%
GM180928P000355002018-09-21 3:56PM EDT35.500.540.520.56+0.26+92.86%6419323.73%
GM180928P000360002018-09-21 3:42PM EDT36.000.910.860.90+0.47+106.82%2741724.71%
GM180928P000365002018-09-21 2:55PM EDT36.501.351.261.32+0.68+101.49%1237726.95%
GM180928P000370002018-09-21 2:21PM EDT37.001.771.721.79+0.80+82.47%5532531.06%
GM180928P000375002018-09-21 10:21AM EDT37.501.452.192.27+0.14+10.69%207934.77%
GM180928P000380002018-09-21 11:03AM EDT38.002.082.682.77+0.16+8.33%88540.23%
GM180928P000395002018-09-20 9:31AM EDT39.503.404.154.300.00-528758.98%
GM180928P000400002018-09-21 1:24PM EDT40.004.454.654.80+1.18+36.09%4451.56%
GM180928P000405002018-09-20 12:45PM EDT40.504.554.656.200.00-61482.62%
GM180928P000420002018-09-14 11:52PM EDT42.007.977.207.500.00-10133.79%