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
57.82 +0.05 (+0.09%)
Pre-market: 04:45AM EDT
Pre-market: 04:45AM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM211217C00035000 | 2021-06-21 11:02AM EDT | 35.00 | 24.60 | 24.95 | 25.15 | 0.00 | - | 3 | 15 | 140.72% |
| GM211217C00040000 | 2021-06-14 1:04PM EDT | 40.00 | 20.30 | 20.20 | 20.45 | -0.90 | -4.25% | 1 | 58 | 118.31% |
| GM211217C00052500 | 2021-06-23 2:36PM EDT | 52.50 | 9.85 | 9.75 | 10.05 | -0.40 | -3.90% | 9 | 357 | 82.54% |
| GM211217C00055000 | 2021-06-23 1:18PM EDT | 55.00 | 8.20 | 8.10 | 8.25 | -0.10 | -1.20% | 5 | 829 | 77.73% |
| GM211217C00057500 | 2021-06-23 1:37PM EDT | 57.50 | 6.75 | 6.70 | 6.85 | -0.20 | -2.88% | 1 | 776 | 75.32% |
| GM211217C00065000 | 2021-06-24 11:10AM EDT | 65.00 | 3.60 | 3.55 | 3.65 | -0.23 | -6.01% | 12 | 1,736 | 70.29% |
| GM211217C00067500 | 2021-06-24 10:14AM EDT | 67.50 | 2.95 | 2.82 | 2.90 | -0.05 | -1.67% | 27 | 806 | 69.19% |
| GM211217C00075000 | 2021-06-23 3:54PM EDT | 75.00 | 1.47 | 1.36 | 1.43 | 0.00 | - | 1 | 1,592 | 67.38% |
| GM211217C00085000 | 2021-06-23 10:43AM EDT | 85.00 | 0.55 | 0.52 | 0.61 | 0.00 | - | 14 | 782 | 68.07% |
| GM211217C00090000 | 2021-06-24 10:57AM EDT | 90.00 | 0.36 | 0.33 | 0.38 | 0.00 | - | 4 | 586 | 68.31% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM211217P00040000 | 2021-06-23 12:35PM EDT | 40.00 | 0.41 | 0.38 | 0.44 | 0.00 | - | 2 | 959 | 66.41% |
| GM211217P00050000 | 2021-06-23 1:30PM EDT | 50.00 | 1.72 | 1.72 | 1.79 | -0.06 | -3.37% | 2 | 9,367 | 56.35% |
| GM211217P00052500 | 2021-06-24 11:07AM EDT | 52.50 | 2.40 | 2.41 | 2.49 | -0.02 | -0.83% | 39 | 16,338 | 54.69% |
| GM211217P00057500 | 2021-06-24 11:11AM EDT | 57.50 | 4.30 | 4.30 | 4.40 | -0.15 | -3.37% | 33 | 3,282 | 50.78% |
| GM211217P00060000 | 2021-06-24 10:27AM EDT | 60.00 | 5.50 | 5.55 | 5.70 | -0.20 | -3.51% | 9 | 2,326 | 49.85% |
| GM211217P00062500 | 2021-06-23 3:46PM EDT | 62.50 | 7.00 | 7.05 | 7.20 | 0.00 | - | 7 | 1,542 | 48.22% |
| GM211217P00065000 | 2021-06-24 10:27AM EDT | 65.00 | 8.50 | 8.60 | 8.85 | -0.30 | -3.41% | 4 | 351 | 45.80% |
| GM211217P00067500 | 2021-06-17 11:48AM EDT | 67.50 | 10.55 | 10.40 | 10.55 | -0.45 | -4.09% | 8 | 76 | 40.67% |
| GM211217P00070000 | 2021-06-23 11:43AM EDT | 70.00 | 12.50 | 12.25 | 12.45 | 0.00 | - | 9 | 283 | 32.72% |
| GM211217P00075000 | 2021-06-04 3:14PM EDT | 75.00 | 16.30 | 16.45 | 16.70 | +1.85 | +12.80% | 15 | 15 | 0.00% |
| GM211217P00085000 | 2021-06-24 10:24AM EDT | 85.00 | 25.36 | 25.55 | 25.75 | -4.56 | -15.24% | 3 | 222 | 0.00% |
© 2021 Verizon Media. All rights reserved.
