UK markets close in 10 minutes

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.94-0.16 (-0.35%)
As of 11:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240426C000250002024-04-17 2:55PM EDT25.0017.5019.2019.950.00--22243.75%
GM240426C000300002024-04-18 12:50PM EDT30.0012.4514.9515.050.00-1219221.88%
GM240426C000310002024-04-22 11:20AM EDT31.0011.8013.8514.200.00-118217.97%
GM240426C000330002024-04-11 11:43AM EDT33.0010.4312.0012.500.00-22243.36%
GM240426C000340002024-04-23 1:51PM EDT34.0011.4510.1011.450.00-228256.64%
GM240426C000345002024-04-23 10:35AM EDT34.5010.959.7010.450.00-143118.75%
GM240426C000350002024-04-23 10:35AM EDT35.0010.459.909.950.00-225112.50%
GM240426C000355002024-04-23 10:52AM EDT35.509.509.059.45-0.25-2.56%172106.25%
GM240426C000360002024-04-23 10:35AM EDT36.009.458.908.950.00-148101.56%
GM240426C000365002024-04-22 10:57AM EDT36.506.357.758.500.00-1320125.00%
GM240426C000370002024-04-23 1:34PM EDT37.008.457.557.950.00-52690.63%
GM240426C000375002024-04-19 11:56AM EDT37.505.236.457.450.00-41184.38%
GM240426C000380002024-04-24 10:19AM EDT38.007.056.957.10-0.50-6.62%195111.72%
GM240426C000385002024-04-24 10:25AM EDT38.506.505.707.25-0.25-3.70%24989.06%
GM240426C000390002024-04-23 12:30PM EDT39.006.455.857.150.00-99139163.48%
GM240426C000395002024-04-24 10:19AM EDT39.505.555.306.40-0.45-7.50%26107137.70%
GM240426C000400002024-04-24 10:45AM EDT40.005.004.854.95-0.25-4.76%1615257.81%
GM240426C000405002024-04-23 12:32PM EDT40.505.004.004.750.00-6163108.20%
GM240426C000410002024-04-24 10:47AM EDT41.004.003.154.40-0.03-0.74%4260114.45%
GM240426C000415002024-04-23 1:13PM EDT41.504.003.254.100.00-209682.23%
GM240426C000420002024-04-24 10:23AM EDT42.003.052.892.93-0.30-8.96%65990.00%
GM240426C000425002024-04-24 10:31AM EDT42.502.452.262.58-0.43-14.93%21,14654.49%
GM240426C000430002024-04-24 9:59AM EDT43.001.911.842.01-0.42-18.03%191,56637.70%
GM240426C000435002024-04-24 10:54AM EDT43.501.641.461.52-0.01-0.61%75,15131.45%
GM240426C000440002024-04-24 10:46AM EDT44.001.131.021.09-0.21-15.67%1392,95729.88%
GM240426C000445002024-04-24 10:59AM EDT44.500.780.670.69-0.10-11.36%822,33426.95%
GM240426C000450002024-04-24 10:45AM EDT45.000.480.390.42-0.14-22.58%9035,45027.64%
GM240426C000455002024-04-24 10:53AM EDT45.500.240.210.22-0.12-33.33%7133,57127.15%
GM240426C000460002024-04-24 11:03AM EDT46.000.110.110.12-0.09-45.00%5902,23728.71%
GM240426C000465002024-04-24 10:54AM EDT46.500.060.050.06-0.04-40.00%1411,11929.69%
GM240426C000470002024-04-24 10:36AM EDT47.000.030.020.03-0.01-25.00%2682,26930.86%
GM240426C000475002024-04-24 10:47AM EDT47.500.020.000.02-0.02-50.00%711,01133.59%
GM240426C000480002024-04-24 10:38AM EDT48.000.010.000.010.00-151,01034.38%
GM240426C000490002024-04-23 2:45PM EDT49.000.010.000.010.00-13135543.75%
GM240426C000500002024-04-23 10:38AM EDT50.000.010.000.010.00-2561,33753.13%
GM240426C000510002024-04-23 3:40PM EDT51.000.010.000.010.00-14456.25%
GM240426C000520002024-04-22 3:27PM EDT52.000.010.000.020.00-115268.75%
GM240426C000530002024-04-17 10:28AM EDT53.000.020.000.020.00-220576.56%
GM240426C000540002024-04-18 1:27PM EDT54.000.010.000.020.00-2984.38%
GM240426C000550002024-04-22 3:13PM EDT55.000.010.000.010.00-2984.38%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240426P000300002024-03-14 10:36AM EDT30.000.040.000.110.00-11218.75%
GM240426P000310002024-03-13 9:30AM EDT31.000.080.000.000.00--150.00%
GM240426P000320002024-03-20 9:52AM EDT32.000.040.000.030.00-11156.25%
GM240426P000330002024-04-22 9:30AM EDT33.000.020.000.010.00-1180125.00%
GM240426P000340002024-04-23 9:30AM EDT34.000.010.000.010.00-1398115.63%
GM240426P000345002024-04-22 3:47PM EDT34.500.010.000.010.00-272292109.38%
GM240426P000350002024-04-22 3:59PM EDT35.000.010.000.010.00-913925106.25%
GM240426P000355002024-04-23 9:30AM EDT35.500.010.000.010.00-339698.44%
GM240426P000360002024-04-22 10:00AM EDT36.000.020.000.010.00-111293.75%
GM240426P000365002024-04-23 12:54PM EDT36.500.010.000.010.00-76787.50%
GM240426P000370002024-04-23 10:09AM EDT37.000.010.000.010.00-81,85384.38%
GM240426P000375002024-04-23 2:09PM EDT37.500.010.000.010.00-1005178.13%
GM240426P000380002024-04-23 3:37PM EDT38.000.010.000.010.00-4867371.88%
GM240426P000385002024-04-23 3:47PM EDT38.500.010.000.010.00-16340368.75%
GM240426P000390002024-04-24 9:44AM EDT39.000.010.000.01-0.01-50.00%163662.50%
GM240426P000395002024-04-24 9:54AM EDT39.500.010.000.010.00-2176557.81%
GM240426P000400002024-04-23 3:58PM EDT40.000.070.000.01+0.06+600.00%13,19153.13%
GM240426P000405002024-04-23 2:51PM EDT40.500.010.000.010.00-15,98551.56%
GM240426P000410002024-04-24 10:46AM EDT41.000.010.000.010.00-3004,82146.88%
GM240426P000415002024-04-24 9:54AM EDT41.500.020.010.02+0.01+100.00%111,80946.09%
GM240426P000420002024-04-24 10:58AM EDT42.000.020.000.000.00-1562,01325.00%
GM240426P000425002024-04-24 10:27AM EDT42.500.020.020.03+0.01+100.00%763,39837.11%
GM240426P000430002024-04-24 11:02AM EDT43.000.040.030.04-0.01-25.00%1493,64432.81%
GM240426P000435002024-04-24 11:02AM EDT43.500.070.060.070.00-1882,15830.27%
GM240426P000440002024-04-24 11:03AM EDT44.000.150.140.15-0.01-6.67%2041,85629.88%
GM240426P000445002024-04-24 11:01AM EDT44.500.260.280.30-0.04-13.33%4753,32030.27%
GM240426P000450002024-04-24 10:41AM EDT45.000.490.480.51-0.02-3.92%3621,49029.49%
GM240426P000455002024-04-24 11:00AM EDT45.500.710.770.800.00-38492928.61%
GM240426P000460002024-04-24 11:03AM EDT46.001.671.171.68+0.54+98.18%6146564.94%
GM240426P000465002024-04-23 3:59PM EDT46.501.761.531.690.00-35612437.70%
GM240426P000470002024-04-23 3:28PM EDT47.001.752.042.170.00-9611542.77%
GM240426P000475002024-04-24 10:07AM EDT47.502.652.603.30+0.60+29.27%22576.86%
GM240426P000480002024-04-23 3:17PM EDT48.002.642.973.150.00-63053.52%
GM240426P000490002024-04-23 1:41PM EDT49.003.504.004.300.00-9765.63%
GM240426P000500002024-04-23 11:34AM EDT50.004.905.105.200.00-231876.95%
GM240426P000520002024-04-23 11:13AM EDT52.006.756.957.000.00-1300.00%
GM240426P000530002024-04-23 2:19PM EDT53.007.508.008.150.00-6681.25%
GM240426P000540002024-04-23 2:19PM EDT54.008.509.059.900.00-66167.97%
GM240426P000550002024-04-23 2:19PM EDT55.009.509.8510.150.00-240126.56%