UK Markets closed

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.88-0.65 (-1.05%)
As of 03:40PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230120C000150002021-06-24 8:30AM EST15.0045.5042.9046.95+1.32+2.99%133395.65%
GM230120C000200002021-06-21 12:06PM EST20.0039.3838.0042.000.00-1027877.98%
GM230120C000230002021-06-21 2:56PM EST23.0036.9235.2039.400.00-37475.22%
GM230120C000250002021-06-22 2:49PM EST25.0033.9033.3037.250.00-101,22467.51%
GM230120C000280002020-11-10 10:06AM EST28.0016.500.000.000.00-200.00%
GM230120C000300002021-06-22 2:48PM EST30.0030.3030.0032.600.00-42,08659.57%
GM230120C000320002021-06-14 8:47AM EST32.0028.9527.6030.450.00-114853.56%
GM230120C000350002021-06-23 10:26AM EST35.0026.5125.5026.55+0.01+0.04%185337.38%
GM230120C000370002021-06-18 2:47PM EST37.0024.0023.4026.150.00-142549.78%
GM230120C000400002020-11-10 3:33PM EST40.0010.350.000.000.00-17600.00%
GM230120C000420002021-06-22 2:45PM EST42.0020.5020.1520.900.00-21,28838.56%
GM230120C000450002021-06-24 8:58AM EST45.0018.5018.0018.95-0.05-0.27%23,42440.05%
GM230120C000500002021-06-23 1:46PM EST50.0015.8015.3015.950.00-278,30441.16%
GM230120C000525002021-06-21 11:38AM EST52.5013.9513.5514.50-0.03-0.21%29941.06%
GM230120C000550002021-06-23 2:55PM EST55.0012.8712.3513.500.00-233,41642.43%
GM230120C000575002021-06-24 11:12AM EST57.5011.2511.1011.60-0.25-2.17%51,07139.55%
GM230120C000600002021-06-24 10:06AM EST60.0010.2510.1011.15-0.60-5.53%3310,50142.27%
GM230120C000625002021-06-24 9:59AM EST62.509.059.109.25-0.47-4.94%198238.79%
GM230120C000700002021-06-24 9:38AM EST70.006.756.507.25-0.30-4.26%24,03440.99%
GM230120C000750002021-06-24 11:27AM EST75.005.605.405.90-0.20-3.45%113,06740.96%
GM230120C000800002021-06-24 9:06AM EST80.004.504.354.90-0.30-6.25%253,57041.38%
GM230120C000850002021-06-23 12:12PM EST85.003.703.504.100.00-572,46741.85%
GM230120C000900002021-06-23 9:51AM EST90.003.052.833.40-0.35-10.29%292742.08%
GM230120C000950002021-06-24 9:17AM EST95.002.512.112.82+0.05+2.03%1024142.26%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230120P000150002021-06-17 11:34AM EST15.000.120.090.190.00-1870164.06%
GM230120P000200002021-06-22 8:45AM EST20.000.360.200.390.00-20077858.35%
GM230120P000230002021-06-21 8:30AM EST23.000.500.130.510.00-7043052.34%
GM230120P000250002020-11-05 12:45PM EST25.003.500.000.000.00-1012.50%
GM230120P000280002021-06-23 2:56PM EST28.000.700.500.750.00-1044151.32%
GM230120P000300002020-11-10 2:26PM EST30.004.880.000.000.00-26012.50%
GM230120P000320002020-11-10 3:31PM EST32.005.730.000.000.00-25012.50%
GM230120P000350002021-06-23 8:30AM EST35.001.351.151.550.00-55,10047.44%
GM230120P000370002021-06-23 8:30AM EST37.001.701.621.900.00-51,36946.80%
GM230120P000400002021-06-18 1:14PM EST40.002.292.082.590.00-33,23846.39%
GM230120P000420002021-06-21 2:56PM EST42.002.832.353.050.00-2491345.64%
GM230120P000450002021-06-17 10:24AM EST45.003.653.253.950.00-5333,01545.23%
GM230120P000470002021-06-16 9:04AM EST47.003.924.004.650.00-1082645.07%
GM230120P000500002021-06-22 1:39PM EST50.005.555.055.850.00-1012,27044.99%
GM230120P000525002021-06-21 11:06AM EST52.506.956.056.550.00-590443.05%
GM230120P000550002021-06-24 8:42AM EST55.007.557.407.65+0.10+1.34%1095,60642.61%
GM230120P000575002021-06-23 10:17AM EST57.509.078.759.050.00-11,44043.03%
GM230120P000650002021-06-23 2:00PM EST65.0013.3812.8013.80+0.13+0.98%123844.17%
GM230120P000700002021-06-23 1:59PM EST70.0016.7016.3517.00+0.10+0.60%312243.49%
GM230120P000750002021-06-08 10:56AM EST75.0018.9020.0020.850.00-3012044.32%
GM230120P000800002021-06-23 1:55PM EST80.0024.1023.6524.850.00-6615244.89%
GM230120P000850002021-06-23 2:32PM EST85.0028.3526.8029.700.00-33248.32%
GM230120P000900002021-06-09 10:18AM EST90.0032.3531.1034.000.00-218148.93%
GM230120P000950002021-06-24 9:37AM EST95.0037.5035.5038.35+0.20+0.54%14349.24%