UK Markets open in 58 mins

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.33-2.28 (-3.53%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220121C000030002021-06-03 1:40PM EST3.0059.9056.9557.200.00-9780.00%
GM220121C000050002021-06-16 11:07AM EST5.0057.1054.8055.050.00-6410.00%
GM220121C000080002020-10-09 1:39PM EST8.0024.2529.3030.100.00-2300.00%
GM220121C000100002021-06-16 8:52AM EST10.0052.0549.8050.050.00-72510.00%
GM220121C000130002020-11-05 11:01AM EST13.0023.800.000.000.00-10000.00%
GM220121C000150002021-06-23 1:57PM EST15.0045.4044.7545.300.00-64020.00%
GM220121C000180002021-06-16 11:12AM EST18.0044.0041.7542.150.00-42270.00%
GM220121C000200002020-11-10 1:03PM EST20.0022.350.000.000.00-3100.00%
GM220121C000230002020-11-10 3:44PM EST23.0019.250.000.000.00-400.00%
GM220121C000250002021-06-16 11:56AM EST25.0036.4534.8035.150.00-108,0360.00%
GM220121C000280002020-11-10 2:57PM EST28.0015.550.000.000.00-1400.00%
GM220121C000300002021-06-21 8:44AM EST30.0030.0529.9030.100.00-111,1480.00%
GM220121C000330002021-06-18 1:20PM EST33.0027.2727.1027.350.00-22,1670.00%
GM220121C000350002020-11-10 3:19PM EST35.0010.750.000.000.00-25500.00%
GM220121C000370002021-06-22 11:18AM EST37.0023.1523.0023.300.00-12,2460.00%
GM220121C000400002021-06-24 10:01AM EST40.0020.4520.2520.50+0.05+0.25%47,9180.00%
GM220121C000420002021-06-23 12:20PM EST42.0018.7618.4518.700.00-82,7880.00%
GM220121C000450002021-06-23 2:31PM EST45.0016.2915.8516.000.00-1618,2810.00%
GM220121C000470002021-06-23 2:45PM EST47.0014.2914.1514.35-0.26-1.79%302,5270.00%
GM220121C000500002021-06-24 10:24AM EST50.0011.9611.8512.00-0.34-2.76%2533,8300.00%
GM220121C000525002021-06-21 12:57PM EST52.5010.4010.1010.25+0.16+1.56%53,78636.23%
GM220121C000550002021-06-24 10:38AM EST55.008.518.508.65-0.34-3.84%3234,90943.97%
GM220121C000575002021-06-23 11:56AM EST57.507.157.107.300.00-1167,69748.78%
GM220121C000600002021-06-24 10:41AM EST60.005.955.856.00-0.15-2.46%4716,54950.64%
GM220121C000625002021-06-24 10:37AM EST62.504.854.854.95-0.28-5.46%411,62452.12%
GM220121C000650002021-06-24 10:33AM EST65.004.003.904.05-0.11-2.68%8035,20753.35%
GM220121C000700002021-06-24 9:49AM EST70.002.602.562.66-0.20-7.14%9216,25655.66%
GM220121C000750002021-06-24 10:37AM EST75.001.651.651.73-0.13-7.30%169,71657.40%
GM220121C000800002021-06-24 10:15AM EST80.001.111.061.14-0.04-3.48%5224,95759.08%
GM220121C000850002021-06-24 10:38AM EST85.000.700.690.73-0.03-4.11%181,46460.40%
GM220121C000900002021-06-24 9:21AM EST90.000.480.450.52-0.01-2.04%36,06462.31%
GM220121C000950002021-06-24 9:28AM EST95.000.330.300.37-0.01-2.94%495864.01%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220121P000030002021-06-22 9:16AM EST3.000.020.000.020.00-3903281.25%
GM220121P000050002021-06-16 9:54AM EST5.000.010.000.040.00-300865250.00%
GM220121P000080002021-03-08 2:46PM EST8.000.030.020.050.00-10592214.06%
GM220121P000100002021-06-16 9:50AM EST10.000.020.000.030.00-101,045175.00%
GM220121P000130002021-05-03 11:17AM EST13.000.030.010.150.00-100320181.25%
GM220121P000150002021-06-14 12:10PM EST15.000.010.000.030.00-11,399135.94%
GM220121P000180002021-06-03 9:36AM EST18.000.030.000.040.00-82,216121.88%
GM220121P000200002021-06-17 2:05PM EST20.000.040.010.040.00-106,415115.63%
GM220121P000230002021-06-09 10:49AM EST23.000.050.030.050.00-27,227107.03%
GM220121P000250002021-06-04 2:57PM EST25.000.070.020.160.00-510,406110.16%
GM220121P000280002021-06-16 9:56AM EST28.000.110.070.090.00-104,53295.70%
GM220121P000300002020-11-10 11:06AM EST30.002.940.000.000.00-28050.00%
GM220121P000330002021-06-18 2:49PM EST33.000.180.110.220.00-413,38786.91%
GM220121P000350002021-06-18 9:28AM EST35.000.350.170.270.00-111,97583.98%
GM220121P000370002021-06-22 12:11PM EST37.000.350.250.340.00-63,35581.35%
GM220121P000400002021-06-23 1:33PM EST40.000.500.440.51+0.01+2.04%26,47478.71%
GM220121P000420002021-06-22 1:25PM EST42.000.730.620.670.00-47,94377.25%
GM220121P000450002021-06-24 10:39AM EST45.001.031.001.04+0.02+1.98%515,77875.88%
GM220121P000470002020-11-10 3:49PM EST47.0011.100.000.000.00-3012.50%
GM220121P000500002020-11-10 10:20AM EST50.0013.200.000.000.00-1012.50%
GM220121P000525002021-06-22 2:43PM EST52.502.702.722.790.00-38,07174.51%
GM220121P000550002021-06-24 10:29AM EST55.003.703.653.70-0.07-1.86%18233,99174.93%
GM220121P000575002021-06-24 10:08AM EST57.504.654.704.85-0.20-4.12%775,01775.61%
GM220121P000600002021-06-24 9:54AM EST60.006.056.006.10+0.15+2.54%418,88076.51%
GM220121P000625002021-06-22 1:19PM EST62.507.807.407.550.00-9077577.44%
GM220121P000650002021-06-24 9:43AM EST65.009.109.009.150.00-325,92278.78%
GM220121P000700002021-06-23 9:38AM EST70.0012.7712.5012.650.00-1001,18780.93%
GM220121P000750002021-06-24 11:07AM EST75.0016.7016.7016.85-0.60-3.47%2998086.69%
GM220121P000800002021-06-22 12:44PM EST80.0021.7521.0521.250.00-1061891.67%
GM220121P000850002021-06-16 8:41AM EST85.0023.5025.6526.100.00-212798.93%
GM220121P000900002021-06-08 10:29AM EST90.0027.9030.4531.150.00-244107.45%