UK Markets open in 36 mins

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.76-1.69 (-5.05%)
At close: 04:00PM EDT
31.79 +0.03 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220916C000350002022-01-05 4:37PM EDT35.0028.0027.8528.70-1.57-5.31%11702.25%
GM220916C000400002022-01-04 4:26PM EDT40.0026.4523.4523.900.00-519522.17%
GM220916C000450002022-01-04 1:35PM EDT45.0021.9419.3019.650.00-6125423.49%
GM220916C000500002022-01-05 4:16PM EDT50.0015.8215.4015.85-2.33-12.84%1449354.86%
GM220916C000525002022-01-05 4:07PM EDT52.5013.9513.6514.05+1.48+11.87%2550327.34%
GM220916C000550002022-01-05 4:53PM EDT55.0012.3012.0512.40-2.22-15.29%11844303.96%
GM220916C000575002022-01-05 3:13PM EDT57.5011.6010.5510.90-0.89-7.13%5496283.45%
GM220916C000600002022-01-05 4:30PM EDT60.009.389.309.65-1.92-16.99%63376267.53%
GM220916C000625002022-01-05 3:23PM EDT62.508.878.108.40+0.45+5.34%18915251.93%
GM220916C000650002022-01-05 4:15PM EDT65.007.357.157.25-1.45-16.48%306269239.06%
GM220916C000700002022-01-05 4:06PM EDT70.005.555.305.55-1.15-17.16%1,423608217.48%
GM220916C000750002022-01-05 1:49PM EDT75.004.854.004.20-0.20-3.96%105497201.54%
GM220916C000800002022-01-05 4:29PM EDT80.003.103.003.20-0.80-20.51%8272189.21%
GM220916C000850002022-01-05 4:14PM EDT85.002.462.352.48-0.47-16.04%2792181.05%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220916P000300002022-01-03 1:43PM EDT30.000.310.100.300.00-14316.26%
GM220916P000350002022-01-03 4:58PM EDT35.000.550.070.550.00-5210.00%
GM220916P000400002022-01-05 3:45PM EDT40.000.870.871.01+0.08+10.13%94540.00%
GM220916P000450002022-01-05 3:26PM EDT45.001.531.581.75+0.20+15.04%611310.00%
GM220916P000500002022-01-05 4:03PM EDT50.002.632.652.98+0.38+16.89%1063050.00%
GM220916P000525002022-01-05 1:07PM EDT52.502.783.403.55-0.09-3.14%51,5640.00%
GM220916P000550002022-01-05 1:07PM EDT55.003.514.304.50-0.09-2.50%301420.00%
GM220916P000575002022-01-04 4:58PM EDT57.504.505.255.500.00-263180.00%
GM220916P000600002022-01-05 2:40PM EDT60.005.956.406.75+0.40+7.21%317860.00%
GM220916P000625002022-01-05 3:43PM EDT62.507.357.707.95+0.70+10.53%5557100.00%
GM220916P000650002022-01-05 4:23PM EDT65.009.089.109.45+1.03+12.80%80800.00%
GM220916P000800002022-01-05 12:52PM EDT80.0018.2020.0520.40-7.95-30.40%1150.00%