Advertisement
Advertisement
U.S. markets open in 8 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.77-0.64 (-1.10%)
At close: 4:00PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM211029C000350002021-10-14 3:40PM EDT35.0022.620.000.000.00-1200.00%
GM211029C000400002021-10-21 10:21AM EDT40.0017.950.000.000.00--00.00%
GM211029C000440002021-10-21 1:50PM EDT44.0014.550.000.000.00-1200.00%
GM211029C000450002021-10-18 10:32AM EDT45.0012.500.000.000.00-100.00%
GM211029C000460002021-10-21 1:58PM EDT46.0012.450.000.000.00-2000.00%
GM211029C000470002021-10-22 2:18PM EDT47.0011.020.000.00-0.78-6.61%400.00%
GM211029C000480002021-10-19 2:22PM EDT48.008.740.000.000.00-1000.00%
GM211029C000490002021-10-22 10:06AM EDT49.009.470.000.00+0.15+1.61%200.00%
GM211029C000500002021-10-22 3:29PM EDT50.007.710.000.00-0.91-10.56%600.00%
GM211029C000510002021-10-22 3:22PM EDT51.006.840.000.00+0.82+13.62%200.00%
GM211029C000520002021-10-22 11:26AM EDT52.006.170.000.00+0.12+1.98%700.00%
GM211029C000525002021-10-21 2:39PM EDT52.506.190.000.000.00--00.00%
GM211029C000530002021-10-22 3:23PM EDT53.004.900.000.00-0.81-14.19%600.00%
GM211029C000540002021-10-22 3:57PM EDT54.004.000.000.00-0.88-18.03%8100.00%
GM211029C000550002021-10-22 3:23PM EDT55.003.180.000.00-0.68-17.62%3500.00%
GM211029C000560002021-10-22 3:53PM EDT56.002.540.000.00-0.66-20.63%37100.00%
GM211029C000570002021-10-22 3:55PM EDT57.001.890.000.00-0.59-23.79%47400.00%
GM211029C000575002021-10-22 3:45PM EDT57.501.620.000.00-0.55-25.35%6900.00%
GM211029C000580002021-10-22 3:59PM EDT58.001.380.000.00-0.58-29.59%84201.56%
GM211029C000590002021-10-22 3:58PM EDT59.001.000.000.00-0.48-32.43%88906.25%
GM211029C000600002021-10-22 3:57PM EDT60.000.710.000.00-0.42-37.17%3,47806.25%
GM211029C000610002021-10-22 3:58PM EDT61.000.500.000.00-0.35-41.18%1,018012.50%
GM211029C000620002021-10-22 3:58PM EDT62.000.350.000.00-0.31-46.97%934012.50%
GM211029C000625002021-10-22 3:55PM EDT62.500.280.000.00-0.27-49.09%31012.50%
GM211029C000630002021-10-22 3:59PM EDT63.000.240.000.00-0.25-51.02%317025.00%
GM211029C000640002021-10-22 3:59PM EDT64.000.160.000.00-0.21-56.76%49025.00%
GM211029C000650002021-10-22 3:48PM EDT65.000.110.000.00-0.18-62.07%4,088025.00%
GM211029C000660002021-10-22 3:18PM EDT66.000.100.000.00-0.17-62.96%5025.00%
GM211029C000670002021-10-22 2:36PM EDT67.000.080.000.00-0.13-61.90%382025.00%
GM211029C000680002021-10-22 1:26PM EDT68.000.070.000.00-0.10-58.82%2025.00%
GM211029C000690002021-10-22 3:44PM EDT69.000.040.000.00-0.07-63.64%12025.00%
GM211029C000700002021-10-22 9:38AM EDT70.000.090.000.00-0.02-18.18%61050.00%
GM211029C000710002021-10-21 12:49PM EDT71.000.100.000.000.00--050.00%
GM211029C000720002021-10-21 1:54PM EDT72.000.080.000.000.00--050.00%
GM211029C000750002021-10-22 2:32PM EDT75.000.030.000.00-0.01-25.00%49050.00%
GM211029C000800002021-10-22 3:58PM EDT80.000.010.000.00-0.01-50.00%37050.00%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM211029P000300002021-10-08 3:35PM EDT30.000.010.000.000.00-1050.00%
GM211029P000350002021-10-18 9:39AM EDT35.000.010.000.000.00-20050.00%
GM211029P000400002021-10-22 11:35AM EDT40.000.010.000.00-0.01-50.00%50050.00%
GM211029P000440002021-10-20 9:30AM EDT44.000.010.000.000.00-5050.00%
GM211029P000450002021-10-22 10:06AM EDT45.000.010.000.000.00-13050.00%
GM211029P000460002021-10-21 11:03AM EDT46.000.020.000.000.00-200050.00%
GM211029P000470002021-10-22 3:37PM EDT47.000.020.000.000.00-50050.00%
GM211029P000480002021-10-22 12:37PM EDT48.000.010.000.00-0.02-66.67%1050.00%
GM211029P000490002021-10-22 3:40PM EDT49.000.020.000.00-0.01-33.33%162025.00%
GM211029P000500002021-10-22 3:49PM EDT50.000.030.000.00-0.02-40.00%83025.00%
GM211029P000510002021-10-22 3:29PM EDT51.000.050.000.00-0.03-37.50%43025.00%
GM211029P000520002021-10-22 3:14PM EDT52.000.090.000.00-0.04-30.77%34025.00%
GM211029P000525002021-10-22 10:53AM EDT52.500.120.000.00-0.02-14.29%12025.00%
GM211029P000530002021-10-22 3:27PM EDT53.000.150.000.00-0.03-16.67%195025.00%
GM211029P000540002021-10-22 3:58PM EDT54.000.280.000.00-0.01-3.45%266012.50%
GM211029P000550002021-10-22 3:58PM EDT55.000.440.000.00-0.02-4.35%1,382012.50%
GM211029P000560002021-10-22 3:58PM EDT56.000.740.000.00+0.04+5.71%56806.25%
GM211029P000570002021-10-22 3:59PM EDT57.001.140.000.00+0.09+8.57%25603.13%
GM211029P000575002021-10-22 3:40PM EDT57.501.370.000.00+0.11+8.73%18301.56%
GM211029P000580002021-10-22 3:58PM EDT58.001.630.000.00+0.14+9.40%37800.00%
GM211029P000590002021-10-22 3:49PM EDT59.002.210.000.00+0.16+7.80%6000.00%
GM211029P000600002021-10-22 3:49PM EDT60.002.910.000.00+0.23+8.58%22500.00%
GM211029P000610002021-10-22 1:39PM EDT61.003.600.000.00+0.15+4.35%400.00%
GM211029P000620002021-10-21 12:45PM EDT62.004.120.000.000.00--00.00%
GM211029P000625002021-10-18 2:21AM EDT62.504.600.000.000.00--00.00%
GM211029P000630002021-10-21 9:31AM EDT63.005.250.000.000.00--00.00%
GM211029P000650002021-10-20 10:41AM EDT65.006.980.000.000.00-300.00%
Advertisement
Advertisement