UK markets close in 4 hours 52 minutes

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.58-0.19 (-0.42%)
At close: 04:00PM EDT
45.70 +0.12 (+0.26%)
Pre-market: 06:09AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240628C000250002024-06-26 10:29AM EDT25.0020.900.000.000.00-100.00%
GM240628C000300002024-06-27 2:25PM EDT30.0015.570.000.000.00-200.00%
GM240628C000340002024-06-27 1:30PM EDT34.0011.600.000.000.00-100.00%
GM240628C000360002024-06-25 11:32AM EDT36.0011.340.000.000.00-200.00%
GM240628C000370002024-06-26 9:30AM EDT37.009.100.000.000.00-100.00%
GM240628C000380002024-06-24 10:17AM EDT38.0010.550.000.000.00-100.00%
GM240628C000390002024-06-24 1:29PM EDT39.009.250.000.000.00-1700.00%
GM240628C000400002024-06-27 2:10PM EDT40.005.530.000.000.00-100.00%
GM240628C000410002024-06-26 12:11PM EDT41.004.800.000.000.00-300.00%
GM240628C000420002024-06-26 2:40PM EDT42.003.650.000.000.00-300.00%
GM240628C000425002024-06-24 9:54AM EDT42.505.950.000.000.00-100.00%
GM240628C000430002024-06-25 1:25PM EDT43.003.400.000.000.00-1200.00%
GM240628C000435002024-06-26 9:46AM EDT43.502.630.000.000.00-200.00%
GM240628C000440002024-06-27 3:44PM EDT44.001.590.000.000.00-3700.00%
GM240628C000445002024-06-27 11:34AM EDT44.501.390.000.000.00-300.00%
GM240628C000450002024-06-27 3:59PM EDT45.000.660.000.000.00-15800.00%
GM240628C000455002024-06-27 3:59PM EDT45.500.320.000.000.00-49800.00%
GM240628C000460002024-06-27 3:59PM EDT46.000.120.000.000.00-6,61006.25%
GM240628C000465002024-06-27 3:51PM EDT46.500.040.000.000.00-388012.50%
GM240628C000470002024-06-27 3:33PM EDT47.000.020.000.000.00-1,989012.50%
GM240628C000475002024-06-27 3:56PM EDT47.500.020.000.000.00-78025.00%
GM240628C000480002024-06-27 3:54PM EDT48.000.010.000.000.00-94025.00%
GM240628C000485002024-06-27 2:51PM EDT48.500.010.000.000.00-76025.00%
GM240628C000490002024-06-27 3:13PM EDT49.000.010.000.000.00-13025.00%
GM240628C000495002024-06-27 10:01AM EDT49.500.030.000.000.00-2050.00%
GM240628C000500002024-06-27 1:14PM EDT50.000.010.000.000.00-122050.00%
GM240628C000510002024-06-26 12:19PM EDT51.000.010.000.000.00-562050.00%
GM240628C000520002024-06-26 3:44PM EDT52.000.010.000.000.00-1050.00%
GM240628C000530002024-06-25 3:36PM EDT53.000.010.000.000.00-1050.00%
GM240628C000540002024-06-27 10:17AM EDT54.000.010.000.000.00-1050.00%
GM240628C000550002024-06-27 11:34AM EDT55.000.010.000.000.00-1050.00%
GM240628C000560002024-06-25 1:54PM EDT56.000.010.000.000.00-25050.00%
GM240628C000570002024-06-24 10:40AM EDT57.000.010.000.000.00-328050.00%
GM240628C000600002024-06-26 10:55AM EDT60.000.010.000.000.00-10050.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240628P000250002024-06-14 9:34AM EDT25.000.030.000.000.00-2050.00%
GM240628P000300002024-06-07 1:27PM EDT30.000.010.000.000.00-120100.00%
GM240628P000340002024-06-17 2:49PM EDT34.000.010.000.000.00--050.00%
GM240628P000360002024-06-11 9:45AM EDT36.000.090.000.000.00-5050.00%
GM240628P000370002024-06-27 11:34AM EDT37.000.010.000.000.00-2050.00%
GM240628P000380002024-06-20 2:01PM EDT38.000.070.000.000.00-7050.00%
GM240628P000390002024-06-24 9:39AM EDT39.000.020.000.000.00-1050.00%
GM240628P000400002024-06-24 9:53AM EDT40.000.010.000.000.00-105050.00%
GM240628P000410002024-06-26 10:16AM EDT41.000.010.000.000.00-200050.00%
GM240628P000420002024-06-26 9:44AM EDT42.000.020.000.000.00-3050.00%
GM240628P000425002024-06-27 2:23PM EDT42.500.010.000.000.00-721025.00%
GM240628P000430002024-06-27 3:10PM EDT43.000.010.000.000.00-1025.00%
GM240628P000435002024-06-27 12:02PM EDT43.500.040.000.000.00-1025.00%
GM240628P000440002024-06-27 3:39PM EDT44.000.030.000.000.00-46025.00%
GM240628P000445002024-06-27 3:51PM EDT44.500.040.000.000.00-143012.50%
GM240628P000450002024-06-27 3:51PM EDT45.000.090.000.000.00-56606.25%
GM240628P000455002024-06-27 3:59PM EDT45.500.240.000.000.00-12401.56%
GM240628P000460002024-06-27 2:54PM EDT46.000.670.000.000.00-13900.00%
GM240628P000465002024-06-27 3:53PM EDT46.500.970.000.000.00-3400.00%
GM240628P000470002024-06-27 3:34PM EDT47.001.550.000.000.00-3000.00%
GM240628P000475002024-06-27 3:44PM EDT47.502.070.000.000.00-2500.00%
GM240628P000480002024-06-27 2:19PM EDT48.002.600.000.000.00-1200.00%
GM240628P000485002024-06-27 12:42PM EDT48.502.830.000.000.00-100.00%
GM240628P000490002024-06-27 1:25PM EDT49.003.450.000.000.00-3300.00%
GM240628P000495002024-06-27 12:42PM EDT49.503.830.000.000.00-3000.00%
GM240628P000500002024-06-27 10:43AM EDT50.004.150.000.000.00-2100.00%
GM240628P000510002024-06-27 2:41PM EDT51.005.950.000.000.00-1800.00%
GM240628P000520002024-06-25 1:33PM EDT52.005.640.000.000.00-100.00%
GM240628P000530002024-06-20 11:09AM EDT53.005.310.000.000.00--00.00%
GM240628P000550002024-06-27 2:41PM EDT55.009.950.000.000.00-1700.00%