Advertisement
Advertisement
U.S. markets open in 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
39.75+0.37 (+0.94%)
At close: 04:00PM EST
39.90 +0.15 (+0.38%)
Pre-Market: 09:10AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM221202C000220002022-10-25 2:55PM EST22.0015.1518.0018.200.00--16439.06%
GM221202C000250002022-11-23 11:15AM EST25.0015.100.000.000.00-380.00%
GM221202C000260002022-11-23 11:15AM EST26.0014.100.000.000.00-340.00%
GM221202C000280002022-10-27 11:05AM EST28.0010.2012.4012.550.00--0351.56%
GM221202C000300002022-11-29 2:56PM EST30.009.750.000.000.00-3200.00%
GM221202C000310002022-11-25 12:30PM EST31.009.400.000.000.00-360.00%
GM221202C000320002022-11-23 9:57AM EST32.007.700.000.000.00-220.00%
GM221202C000325002022-11-23 10:48AM EST32.507.550.000.000.00--40.00%
GM221202C000330002022-11-28 2:09PM EST33.006.350.000.000.00-1280.00%
GM221202C000335002022-11-23 10:48AM EST33.506.550.000.000.00--10.00%
GM221202C000340002022-11-25 9:30AM EST34.006.070.000.000.00-1410.00%
GM221202C000350002022-11-29 2:49PM EST35.004.770.000.000.00-71430.00%
GM221202C000360002022-11-29 2:37PM EST36.003.850.000.000.00-123410.00%
GM221202C000370002022-11-29 3:36PM EST37.002.860.000.000.00-277890.00%
GM221202C000375002022-11-29 2:00PM EST37.502.390.000.000.00-1160.00%
GM221202C000380002022-11-29 3:30PM EST38.001.920.000.000.00-201,5060.00%
GM221202C000385002022-11-29 3:39PM EST38.501.480.000.000.00-7480.00%
GM221202C000390002022-11-29 3:58PM EST39.001.000.000.000.00-2656910.00%
GM221202C000395002022-11-29 2:00PM EST39.500.760.000.000.00-2953870.00%
GM221202C000400002022-11-29 3:59PM EST40.000.440.000.000.00-6932,1263.13%
GM221202C000405002022-11-29 3:58PM EST40.500.260.000.000.00-3448516.25%
GM221202C000410002022-11-29 3:47PM EST41.000.130.000.000.00-5053,02312.50%
GM221202C000415002022-11-29 3:56PM EST41.500.070.000.000.00-47586612.50%
GM221202C000420002022-11-29 3:40PM EST42.000.050.000.000.00-2762,19812.50%
GM221202C000425002022-11-29 3:33PM EST42.500.020.000.000.00-2442625.00%
GM221202C000430002022-11-29 3:40PM EST43.000.020.000.000.00-931,06925.00%
GM221202C000435002022-11-28 1:49PM EST43.500.010.000.000.00-56864425.00%
GM221202C000440002022-11-28 1:28PM EST44.000.010.000.000.00-13682525.00%
GM221202C000445002022-11-29 10:41AM EST44.500.010.000.000.00-11425.00%
GM221202C000450002022-11-29 10:16AM EST45.000.010.000.000.00-261625.00%
GM221202C000460002022-11-29 11:57AM EST46.000.010.000.000.00-219750.00%
GM221202C000470002022-11-29 10:24AM EST47.000.010.000.000.00-12950.00%
GM221202C000480002022-11-04 12:50PM EST48.000.040.000.000.00-101050.00%
GM221202C000490002022-11-04 12:50PM EST49.000.040.000.000.00-803050.00%
GM221202C000500002022-11-29 11:57AM EST50.000.010.000.000.00-2875950.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM221202P000220002022-11-28 2:34PM EST22.000.010.000.000.00-749450.00%
GM221202P000230002022-11-28 2:34PM EST23.000.020.000.000.00-8113150.00%
GM221202P000240002022-11-29 9:30AM EST24.000.010.000.000.00-106550.00%
GM221202P000250002022-11-28 10:35AM EST25.000.010.000.000.00-344250.00%
GM221202P000260002022-10-31 9:14AM EST26.000.050.000.000.00-3450.00%
GM221202P000270002022-11-16 2:13PM EST27.000.020.000.000.00-171950.00%
GM221202P000280002022-11-01 8:55AM EST28.000.020.000.000.00-1750.00%
GM221202P000290002022-11-14 11:53AM EST29.000.040.000.000.00-42950.00%
GM221202P000300002022-11-28 11:41AM EST30.000.010.000.000.00-2410350.00%
GM221202P000310002022-11-18 12:55PM EST31.000.030.000.000.00-2586350.00%
GM221202P000320002022-11-25 11:02AM EST32.000.010.000.000.00-218050.00%
GM221202P000330002022-11-23 2:56PM EST33.000.020.000.000.00-427450.00%
GM221202P000340002022-11-28 3:53PM EST34.000.020.000.000.00-336150.00%
GM221202P000345002022-11-28 2:34PM EST34.500.01-0.000.00-71150.00%
GM221202P000350002022-11-29 12:25PM EST35.000.010.000.000.00-11,09025.00%
GM221202P000355002022-11-28 3:35PM EST35.500.020.000.000.00-324425.00%
GM221202P000360002022-11-29 2:52PM EST36.000.020.000.000.00-61,22625.00%
GM221202P000365002022-11-29 2:25PM EST36.500.020.000.000.00-133625.00%
GM221202P000370002022-11-29 2:08PM EST37.000.040.000.000.00-4860325.00%
GM221202P000375002022-11-29 3:55PM EST37.500.070.000.000.00-621,70012.50%
GM221202P000380002022-11-29 3:57PM EST38.000.110.000.000.00-1474,71912.50%
GM221202P000385002022-11-29 3:55PM EST38.500.190.000.000.00-1301,68912.50%
GM221202P000390002022-11-29 3:06PM EST39.000.320.000.000.00-903,0386.25%
GM221202P000395002022-11-29 3:24PM EST39.500.480.000.000.00-1659903.13%
GM221202P000400002022-11-29 3:31PM EST40.000.730.000.000.00-1511,0390.00%
GM221202P000405002022-11-29 1:56PM EST40.501.090.000.000.00-161150.00%
GM221202P000410002022-11-29 2:52PM EST41.001.490.000.000.00-242540.00%
GM221202P000415002022-11-29 2:22PM EST41.501.800.000.000.00-2150.00%
GM221202P000420002022-11-28 11:31AM EST42.002.510.000.000.00-9440.00%
GM221202P000425002022-11-28 11:33AM EST42.503.010.000.000.00-330.00%
GM221202P000430002022-11-25 12:10PM EST43.002.810.000.000.00-4110.00%
GM221202P000440002022-11-18 2:25PM EST44.004.500.000.000.00-450.00%
GM221202P000450002022-11-29 1:36PM EST45.005.290.000.000.00-3100.00%
GM221202P000460002022-11-02 2:17PM EST46.007.000.000.000.00--10.00%
GM221202P000480002022-11-28 10:07AM EST48.007.850.000.000.00-1170.00%
GM221202P000490002022-11-25 12:26PM EST49.008.650.000.000.00-9120.00%
GM221202P000500002022-11-28 12:05PM EST50.0010.510.000.000.00-8100.00%
Advertisement
Advertisement