GM - General Motors Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM190920C000230002019-07-03 10:08AM EDT23.0015.6116.6517.100.00-11629.69%
GM190920C000250002019-06-07 11:17AM EDT25.0014.1013.3514.350.00--10401.17%
GM190920C000260002019-09-04 3:21PM EDT26.0012.2111.3512.850.00-64372.27%
GM190920C000270002019-09-04 3:23PM EDT27.0011.2110.2011.850.00-240344.53%
GM190920C000280002019-09-04 3:23PM EDT28.0010.309.3510.950.00-500332.23%
GM190920C000300002019-09-04 3:18PM EDT30.008.257.208.850.00-9000265.04%
GM190920C000310002019-09-04 3:23PM EDT31.007.206.907.750.00-500154.69%
GM190920C000320002019-09-04 3:18PM EDT32.006.255.456.950.00-270093.75%
GM190920C000330002019-09-13 1:57PM EDT33.006.174.356.000.00-57205.86%
GM190920C000340002019-09-09 3:47PM EDT34.005.702.994.650.00-2021142.58%
GM190920C000345002019-09-04 3:18PM EDT34.503.752.504.350.00-4500151.76%
GM190920C000350002019-09-18 10:14AM EDT35.003.252.483.40-0.10-2.99%5013390.23%
GM190920C000355002019-09-17 11:54AM EDT35.502.331.413.350.00-55126.37%
GM190920C000360002019-09-18 12:00PM EDT36.002.211.972.37-0.07-3.07%4416265.82%
GM190920C000365002019-09-18 9:31AM EDT36.501.661.711.74-0.12-6.74%135038.28%
GM190920C000370002019-09-18 3:43PM EDT37.001.231.241.27-0.27-18.00%1813,77933.59%
GM190920C000375002019-09-18 2:55PM EDT37.500.760.810.83-0.31-28.97%1468529.30%
GM190920C000380002019-09-18 3:50PM EDT38.000.440.450.48-0.22-33.33%3128,71127.83%
GM190920C000385002019-09-18 3:46PM EDT38.500.210.210.23-0.20-48.78%2813,39326.56%
GM190920C000390002019-09-18 3:47PM EDT39.000.100.080.11-0.12-54.55%3447,61527.93%
GM190920C000395002019-09-18 3:41PM EDT39.500.030.030.04-0.07-70.00%2461,48027.74%
GM190920C000400002019-09-18 3:44PM EDT40.000.020.010.03-0.03-60.00%26728,32132.81%
GM190920C000405002019-09-18 2:45PM EDT40.500.010.010.03-0.02-66.67%1552039.84%
GM190920C000410002019-09-18 1:11PM EDT41.000.040.010.03+0.02+100.00%19,01746.09%
GM190920C000415002019-09-18 1:57PM EDT41.500.020.000.020.00-35748.44%
GM190920C000420002019-09-18 12:29PM EDT42.000.030.000.03+0.02+200.00%2046,24451.56%
GM190920C000430002019-09-16 1:13PM EDT43.000.060.000.060.00-35,65169.53%
GM190920C000440002019-09-10 9:30AM EDT44.000.010.000.030.00-31,25572.66%
GM190920C000450002019-09-17 11:06AM EDT45.000.010.000.030.00-5015,28082.81%
GM190920C000460002019-08-29 12:56PM EDT46.000.010.000.010.00-459881.25%
GM190920C000470002019-09-06 3:59PM EDT47.000.010.000.030.00-2298100.00%
GM190920C000480002019-08-21 11:26AM EDT48.000.010.000.020.00-871103.13%
GM190920C000490002019-09-18 9:42AM EDT49.000.020.000.010.00-1060103.13%
GM190920C000500002019-09-17 10:27AM EDT50.000.020.000.010.00-3257112.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM190920P000220002019-06-06 2:41PM EDT22.000.100.000.040.00-458256.25%
GM190920P000230002019-06-03 10:19AM EDT23.000.170.000.040.00-142237.50%
GM190920P000240002019-08-16 11:40AM EDT24.000.030.000.010.00-153187.50%
GM190920P000250002019-07-25 9:57AM EDT25.000.020.020.000.00-1363187.50%
GM190920P000260002019-08-15 1:23PM EDT26.000.060.000.010.00-10156.25%
GM190920P000270002019-08-16 10:32AM EDT27.000.050.000.010.00-50107143.75%
GM190920P000280002019-09-09 2:17PM EDT28.000.010.000.020.00-11,165140.63%
GM190920P000290002019-09-04 1:37PM EDT29.000.020.000.020.00-41,982125.00%
GM190920P000300002019-09-16 3:53PM EDT30.000.010.000.010.00-67,560103.13%
GM190920P000305002019-09-03 1:37PM EDT30.500.050.000.030.00-210110.94%
GM190920P000310002019-09-16 1:09PM EDT31.000.010.000.010.00-22994190.63%
GM190920P000320002019-09-16 3:44PM EDT32.000.020.000.020.00-5107,25884.38%
GM190920P000325002019-09-16 2:19PM EDT32.500.030.000.030.00-6582.81%
GM190920P000330002019-09-18 3:41PM EDT33.000.010.000.03-0.01-50.00%16,41476.56%
GM190920P000340002019-09-18 11:52AM EDT34.000.010.010.02-0.01-50.00%106,49062.50%
GM190920P000345002019-09-18 2:08PM EDT34.500.010.000.02-0.01-50.00%3321,24951.56%
GM190920P000350002019-09-18 1:39PM EDT35.000.020.000.02-0.01-33.33%513,83951.56%
GM190920P000355002019-09-18 1:30PM EDT35.500.030.020.04-0.02-40.00%779750.39%
GM190920P000360002019-09-18 3:28PM EDT36.000.030.020.04-0.03-50.00%62718,74742.58%
GM190920P000365002019-09-18 2:23PM EDT36.500.080.040.06-0.02-20.00%883,41938.28%
GM190920P000370002019-09-18 3:59PM EDT37.000.060.050.06-0.07-53.85%2,3479,67229.69%
GM190920P000375002019-09-18 3:57PM EDT37.500.140.120.15-0.06-30.00%39910,99629.30%
GM190920P000380002019-09-18 3:57PM EDT38.000.280.270.28-0.07-20.00%1,28124,49126.37%
GM190920P000385002019-09-18 3:52PM EDT38.500.560.520.55-0.03-5.08%9294526.56%
GM190920P000390002019-09-18 3:52PM EDT39.000.960.900.92+0.09+10.34%33218,31126.95%
GM190920P000395002019-09-18 3:52PM EDT39.501.411.341.37+0.09+6.82%461029.49%
GM190920P000400002019-09-18 2:41PM EDT40.002.041.821.84+0.37+22.16%1193,01530.47%
GM190920P000405002019-09-13 3:36PM EDT40.501.681.762.980.00-4475109.18%
GM190920P000410002019-09-18 3:24PM EDT41.002.182.742.93-0.54-19.85%44250362.11%
GM190920P000415002019-09-09 10:34AM EDT41.501.921.474.250.00-910153.13%
GM190920P000420002019-09-18 3:24PM EDT42.003.492.724.80-1.27-26.68%605728167.58%
GM190920P000425002019-09-11 10:06AM EDT42.503.202.525.000.00--8150.78%
GM190920P000430002019-09-18 3:24PM EDT43.005.104.605.05-0.14-2.67%20012953.13%
GM190920P000435002019-09-16 12:10AM EDT43.504.404.806.250.00--0113.67%
GM190920P000440002019-08-15 12:11PM EDT44.007.725.105.300.00-400.00%
GM190920P000450002019-08-14 11:13AM EDT45.007.806.056.300.00-500.00%
GM190920P000460002019-08-15 12:10PM EDT46.009.726.957.300.00-400.00%
GM190920P000470002019-07-26 3:33PM EDT47.006.4010.3510.800.00-20403324.90%
GM190920P000480002019-07-24 11:18AM EDT48.007.459.6513.150.00-11149325.98%
GM190920P000490002019-07-31 11:00AM EDT49.0010.5511.8012.500.00-12804318.36%
GM190920P000500002019-07-31 1:21PM EDT50.009.6012.6513.600.00-21542330.47%