U.S. markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.06-0.40 (-0.88%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM201204C000250002020-11-18 1:06PM EST25.0018.9919.8520.200.00-32232.03%
GM201204C000270002020-11-06 2:16PM EST27.0012.0017.8518.200.00-68205.47%
GM201204C000285002020-11-19 1:05PM EST28.5014.0016.3016.850.00-66134.38%
GM201204C000290002020-11-16 12:12AM EST29.0010.6015.5016.450.00--6224.02%
GM201204C000300002020-11-20 11:39AM EST30.0012.7014.6515.250.00-25178.91%
GM201204C000310002020-11-23 9:58AM EST31.0012.8013.8014.200.00-118156.64%
GM201204C000315002020-11-23 10:45AM EST31.5012.7213.3013.700.00-67151.17%
GM201204C000320002020-11-27 10:30AM EST32.0013.0712.8013.20+2.62+25.07%120145.31%
GM201204C000325002020-11-12 12:30PM EST32.507.0612.3012.750.00-23148.83%
GM201204C000330002020-11-23 9:58AM EST33.0010.8511.8012.250.00-216143.36%
GM201204C000335002020-11-25 10:09AM EST33.5011.2011.3011.750.00-812137.50%
GM201204C000340002020-11-27 9:36AM EST34.0011.4110.7511.20+0.57+5.26%114123.83%
GM201204C000345002020-11-24 10:14AM EST34.5011.7010.3510.750.00-27126.37%
GM201204C000350002020-11-27 11:34AM EST35.009.909.8510.35+1.20+13.79%96090.63%
GM201204C000355002020-11-23 9:44AM EST35.508.309.359.850.00-95385.94%
GM201204C000360002020-11-25 12:17PM EST36.009.658.809.300.00-142116.21%
GM201204C000365002020-11-25 10:17AM EST36.508.428.408.800.00-514277.34%
GM201204C000370002020-11-25 1:21PM EST37.008.338.008.150.00-626963.28%
GM201204C000375002020-11-27 9:53AM EST37.507.687.507.70-0.27-3.40%48968.75%
GM201204C000380002020-11-27 12:47PM EST38.007.057.007.20-0.60-7.84%388964.45%
GM201204C000385002020-11-24 2:47PM EST38.507.966.506.650.00-59351.56%
GM201204C000390002020-11-23 10:55AM EST39.007.306.006.200.00-113256.25%
GM201204C000395002020-11-23 10:47AM EST39.504.705.505.700.00-49051.95%
GM201204C000400002020-11-27 10:54AM EST40.005.405.055.20-0.02-0.37%365352.34%
GM201204C000405002020-11-27 10:38AM EST40.504.754.554.70-0.25-5.00%5413957.23%
GM201204C000410002020-11-27 11:14AM EST41.004.154.104.25-0.50-10.75%7548156.84%
GM201204C000415002020-11-25 10:30AM EST41.504.003.603.800.00-1044755.37%
GM201204C000420002020-11-27 11:11AM EST42.003.243.153.30-0.51-13.60%691,02149.81%
GM201204C000425002020-11-27 12:21PM EST42.502.812.732.83-0.34-10.79%24175045.90%
GM201204C000440002020-11-27 12:57PM EST44.001.601.591.67-0.30-15.79%551,74342.97%
GM201204C000450002020-11-27 12:58PM EST45.001.021.011.06-0.34-25.00%1,0013,67741.41%
GM201204C000460002020-11-27 12:59PM EST46.000.640.580.62-0.27-29.67%1,21780840.63%
GM201204C000465002020-11-27 12:58PM EST46.500.450.440.47-0.25-35.71%3181,07540.92%
GM201204C000470002020-11-27 12:59PM EST47.000.330.320.35-0.23-41.07%5341,20741.11%
GM201204C000475002020-11-27 12:43PM EST47.500.250.240.26-0.20-44.44%10128241.60%
GM201204C000480002020-11-27 12:40PM EST48.000.180.170.20-0.17-48.57%54547042.68%
GM201204C000490002020-11-27 12:58PM EST49.000.110.100.11-0.10-47.62%22631943.95%
GM201204C000500002020-11-27 12:50PM EST50.000.080.070.08-0.04-33.33%1492,96348.05%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM201204P000250002020-11-25 11:21AM EST25.000.030.000.050.00-1303179.69%
GM201204P000270002020-11-18 12:12PM EST27.000.050.000.110.00-304346176.56%
GM201204P000275002020-11-23 3:28PM EST27.500.020.000.140.00-6479177.34%
GM201204P000285002020-11-20 9:36AM EST28.500.050.000.040.00-4740139.06%
GM201204P000290002020-11-20 9:36AM EST29.000.030.000.040.00-3537134.38%
GM201204P000295002020-11-19 1:24PM EST29.500.050.000.040.00-715129.69%
GM201204P000300002020-11-25 11:43AM EST30.000.010.000.030.00-1153120.31%
GM201204P000305002020-11-23 3:49PM EST30.500.030.000.040.00-104114120.31%
GM201204P000310002020-11-23 3:51PM EST31.000.030.000.050.00-7377118.75%
GM201204P000315002020-11-03 1:29PM EST31.500.090.000.030.00-33107.81%
GM201204P000320002020-11-23 3:43PM EST32.000.040.000.030.00-2269103.13%
GM201204P000325002020-11-23 3:56PM EST32.500.030.000.030.00-25225898.44%
GM201204P000330002020-11-23 3:47PM EST33.000.040.000.030.00-33836795.31%
GM201204P000335002020-11-17 12:34PM EST33.500.010.000.050.00-11796.88%
GM201204P000340002020-11-25 9:30AM EST34.000.010.000.030.00-45586.72%
GM201204P000345002020-11-20 10:25AM EST34.500.010.000.050.00-105588.28%
GM201204P000350002020-11-24 2:08PM EST35.000.010.000.030.00-1510078.13%
GM201204P000355002020-11-23 2:08PM EST35.500.030.000.030.00-15175.00%
GM201204P000360002020-11-24 2:19PM EST36.000.040.000.040.00-58573.44%
GM201204P000365002020-11-25 11:19AM EST36.500.040.000.050.00-228871.88%
GM201204P000370002020-11-27 12:37PM EST37.000.020.000.04-0.03-60.00%21,98165.63%
GM201204P000375002020-11-27 12:34PM EST37.500.020.000.03-0.01-33.33%28016559.38%
GM201204P000380002020-11-27 12:33PM EST38.000.020.010.03-0.02-50.00%1145957.81%
GM201204P000385002020-11-27 12:49PM EST38.500.040.010.05+0.01+33.33%3813,59757.42%
GM201204P000390002020-11-27 12:26PM EST39.000.040.020.05-0.01-20.00%198,19354.69%
GM201204P000395002020-11-27 12:13PM EST39.500.060.030.06-0.02-25.00%1618853.13%
GM201204P000400002020-11-27 12:57PM EST40.000.060.060.07-0.02-25.00%3551752.34%
GM201204P000405002020-11-27 12:24PM EST40.500.090.070.09-0.01-10.00%11759750.20%
GM201204P000410002020-11-27 12:45PM EST41.000.110.090.110.00-363,22949.22%
GM201204P000415002020-11-27 10:40AM EST41.500.160.120.14+0.02+14.29%3755847.27%
GM201204P000420002020-11-27 12:38PM EST42.000.180.160.18-0.01-5.26%6663645.31%
GM201204P000425002020-11-27 12:55PM EST42.500.230.220.240.00-28373344.04%
GM201204P000440002020-11-27 12:59PM EST44.000.550.540.57+0.03+5.77%1,6701,82441.21%
GM201204P000450002020-11-27 12:56PM EST45.000.980.930.99+0.09+10.11%1,0241,54441.02%
GM201204P000460002020-11-27 12:43PM EST46.001.521.491.56+0.11+7.80%15284040.63%
GM201204P000465002020-11-27 12:39PM EST46.501.941.841.92+0.23+13.45%10921841.41%
GM201204P000470002020-11-27 12:38PM EST47.002.322.222.32+0.22+10.48%577542.68%
GM201204P000475002020-11-27 12:36PM EST47.502.742.612.73+0.22+8.73%74143.36%
GM201204P000500002020-11-25 11:48AM EST50.004.574.905.100.00-525756.64%