Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
41.50+2.20 (+5.60%)
At close: 04:00PM EST
40.80 -0.70 (-1.69%)
After hours: 04:18PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:45.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM230203C000450002023-02-02 3:53PM EST2023-02-030.010.010.020.00-78441454.69%
GM230210C000450002023-02-02 3:48PM EST2023-02-100.080.080.09+0.05+166.67%1,19322236.72%
GM230217C000450002023-02-02 3:42PM EST2023-02-170.200.220.24+0.16+400.00%1,52075436.23%
GM230224C000450002023-02-02 2:32PM EST2023-02-240.350.300.35+0.30+600.00%11545434.42%
GM230303C000450002023-02-02 3:56PM EST2023-03-030.460.420.45+0.36+360.00%14510633.15%
GM230310C000450002023-02-02 3:56PM EST2023-03-100.570.530.58+0.45+375.00%301,73633.15%
GM230317C000450002023-02-02 3:52PM EST2023-03-170.650.660.69+0.44+209.52%11,5969,00832.81%
GM230421C000450002023-02-02 3:49PM EST2023-04-211.151.211.25+0.61+112.96%2,3461,03332.91%
GM230519C000450002023-02-02 3:53PM EST2023-05-191.781.731.78+0.88+97.78%19687934.67%
GM230616C000450002023-02-02 3:59PM EST2023-06-162.072.072.10+0.89+75.42%5,36111,52334.20%
GM230915C000450002023-02-02 3:00PM EST2023-09-153.033.103.20+0.91+42.92%1,72731835.08%
GM231020C000450002023-02-02 2:44PM EST2023-10-203.473.453.55+1.15+49.57%24859635.17%
GM231215C000450002023-02-02 2:53PM EST2023-12-154.074.054.15+1.32+48.00%11216835.82%
GM240119C000450002023-02-02 2:31PM EST2024-01-194.514.404.50+1.16+34.63%1,69023,56336.15%
GM240621C000450002023-01-23 12:08PM EST2024-06-215.055.606.00+1.35+36.49%14237.84%
GM240920C000450002023-02-02 9:33AM EST2024-09-205.906.306.75+0.50+9.26%22138.39%
GM250117C000450002023-02-02 11:59AM EST2025-01-177.357.307.60+1.05+16.67%591,65538.73%
GM250620C000450002023-02-02 2:58PM EST2025-06-208.347.959.10+1.29+18.30%15541.08%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GM230203P000450002023-02-02 1:22PM EST2023-02-033.023.403.65-2.18-41.92%1121659.38%
GM230217P000450002023-02-02 3:57PM EST2023-02-173.653.603.70-1.90-34.23%273334.18%
GM230317P000450002023-02-02 3:19PM EST2023-03-174.293.954.10-1.56-26.67%214230.86%
GM230421P000450002023-01-31 2:19PM EST2023-04-215.304.354.50-0.90-14.52%145829.27%
GM230519P000450002023-02-02 12:45PM EST2023-05-194.804.704.85-1.23-20.40%71229.54%
GM230616P000450002023-02-02 1:51PM EST2023-06-164.754.955.05-1.82-27.70%14155728.44%
GM230915P000450002023-01-30 3:41PM EST2023-09-159.105.605.750.00-72127.65%
GM231020P000450002023-02-01 3:23PM EST2023-10-207.105.855.950.00-38039127.20%
GM231215P000450002023-01-31 11:24AM EST2023-12-157.456.156.300.00-113327.01%
GM240119P000450002023-02-02 12:07PM EST2024-01-196.456.356.45-1.44-18.25%2219,13026.58%
GM240621P000450002023-02-02 12:05PM EST2024-06-217.307.107.45-3.97-35.23%655427.34%
GM250117P000450002023-02-02 3:56PM EST2025-01-178.107.958.30-0.90-10.00%91,16826.67%
Advertisement
Advertisement