GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM190726C000300002019-07-22 12:11AM EDT30.009.1810.5011.950.00--0245.70%
GM190726C000320002019-07-22 12:11AM EDT32.007.258.4010.000.00--0202.73%
GM190726C000340002019-07-02 3:41PM EDT34.004.016.508.000.00-10170.31%
GM190726C000350002019-06-19 11:55AM EDT35.002.784.604.700.00-4590.00%
GM190726C000355002019-07-23 2:23PM EDT35.505.445.207.35+1.89+53.24%20187.30%
GM190726C000360002019-07-23 10:29AM EDT36.004.434.756.75+1.18+36.31%10174.22%
GM190726C000365002019-07-23 12:16PM EDT36.504.054.204.35+0.64+18.77%284066.02%
GM190726C000370002019-07-23 9:36AM EDT37.003.453.703.80+0.40+13.11%3053.91%
GM190726C000375002019-07-22 12:33PM EDT37.502.643.253.300.00-11052.73%
GM190726C000380002019-07-23 11:06AM EDT38.002.472.722.77+0.50+25.38%17045.31%
GM190726C000385002019-07-23 3:53PM EDT38.502.292.232.27+0.56+32.37%31038.28%
GM190726C000390002019-07-23 3:09PM EDT39.001.931.751.79+0.95+96.94%85034.18%
GM190726C000395002019-07-23 2:34PM EDT39.501.421.281.32+0.83+140.68%42029.69%
GM190726C000400002019-07-23 3:43PM EDT40.000.950.890.92+0.58+156.76%280028.71%
GM190726C000405002019-07-23 3:57PM EDT40.500.520.500.52+0.35+205.88%655024.02%
GM190726C000410002019-07-23 3:59PM EDT41.000.260.260.27+0.19+271.43%1,160023.34%
GM190726C000415002019-07-23 3:15PM EDT41.500.140.100.12+0.09+180.00%407023.05%
GM190726C000420002019-07-23 3:15PM EDT42.000.060.030.05+0.04+200.00%6023.44%
GM190726C000430002019-07-18 3:49PM EDT43.000.020.000.020.00-5029.69%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM190726P000290002019-06-17 12:01AM EDT29.000.130.010.000.00--0118.75%
GM190726P000295002019-06-17 12:01AM EDT29.500.120.050.000.00--0140.63%
GM190726P000310002019-07-05 2:53PM EDT31.000.010.000.010.00-1098.44%
GM190726P000315002019-07-01 11:10AM EDT31.500.030.000.030.00-300106.25%
GM190726P000330002019-07-18 9:50AM EDT33.000.010.010.030.00-6093.75%
GM190726P000340002019-07-12 11:44AM EDT34.000.010.000.030.00-10078.13%
GM190726P000345002019-07-10 1:57PM EDT34.500.050.000.050.00-1078.13%
GM190726P000350002019-07-18 10:30AM EDT35.000.030.000.010.00-1059.38%
GM190726P000355002019-07-12 12:55PM EDT35.500.030.010.010.00-1057.81%
GM190726P000360002019-07-18 9:36AM EDT36.000.030.020.020.00-10058.59%
GM190726P000365002019-07-19 11:35AM EDT36.500.020.010.040.00-3055.08%
GM190726P000370002019-07-23 1:47PM EDT37.000.020.010.040.00-6053.91%
GM190726P000375002019-07-23 3:52PM EDT37.500.020.010.040.00-17047.66%
GM190726P000380002019-07-23 1:12PM EDT38.000.020.020.03-0.02-50.00%8039.06%
GM190726P000385002019-07-23 1:57PM EDT38.500.020.000.04-0.04-66.67%34034.77%
GM190726P000390002019-07-23 2:07PM EDT39.000.030.040.05-0.10-76.92%84030.08%
GM190726P000395002019-07-23 1:50PM EDT39.500.080.060.08-0.18-69.23%118026.76%
GM190726P000400002019-07-23 3:49PM EDT40.000.130.130.15-0.38-74.51%215024.41%
GM190726P000405002019-07-23 3:45PM EDT40.500.260.270.29-0.57-68.67%159022.75%
GM190726P000415002019-07-23 3:08PM EDT41.500.750.860.89-0.80-51.61%82021.49%
GM190726P000420002019-07-23 3:27PM EDT42.001.201.291.33-1.28-51.61%86022.27%
GM190726P000430002019-06-26 9:35AM EDT43.005.152.232.340.00--035.74%