General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.14+0.02 (+0.03%)
As of 9:34AM EDT. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220121C00003000 | 2021-06-03 2:40PM EDT | 3.00 | 59.90 | 57.00 | 58.95 | 0.00 | - | 9 | 78 | 295.51% |
| GM220121C00005000 | 2020-11-05 1:42PM EDT | 5.00 | 31.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220121C00008000 | 2020-10-09 2:39PM EDT | 8.00 | 24.25 | 29.30 | 30.10 | 0.00 | - | 2 | 30 | 0.00% |
| GM220121C00010000 | 2020-11-05 2:07PM EDT | 10.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM220121C00013000 | 2020-11-05 12:01PM EDT | 13.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GM220121C00015000 | 2020-11-09 3:37PM EDT | 15.00 | 26.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM220121C00018000 | 2020-11-06 1:54PM EDT | 18.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM220121C00020000 | 2020-11-10 2:03PM EDT | 20.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GM220121C00023000 | 2020-11-10 4:44PM EDT | 23.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM220121C00025000 | 2020-11-10 4:03PM EDT | 25.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GM220121C00028000 | 2020-11-10 3:57PM EDT | 28.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM220121C00030000 | 2020-11-10 4:55PM EDT | 30.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| GM220121C00033000 | 2020-11-10 4:51PM EDT | 33.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| GM220121C00035000 | 2020-11-10 4:19PM EDT | 35.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| GM220121C00037000 | 2020-11-10 4:42PM EDT | 37.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GM220121C00040000 | 2020-11-10 4:38PM EDT | 40.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.00% |
| GM220121C00042000 | 2020-11-10 4:55PM EDT | 42.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| GM220121C00045000 | 2020-11-10 4:42PM EDT | 45.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| GM220121C00047000 | 2020-11-10 12:34PM EDT | 47.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GM220121C00050000 | 2020-11-10 4:20PM EDT | 50.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 0.00% |
| GM220121C00055000 | 2020-11-10 4:58PM EDT | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220121P00003000 | 2020-10-28 10:59AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM220121P00005000 | 2020-10-28 2:47PM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM220121P00008000 | 2020-11-10 12:42PM EDT | 8.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM220121P00010000 | 2020-11-09 10:30AM EDT | 10.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GM220121P00013000 | 2020-10-26 1:40PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GM220121P00015000 | 2020-11-06 10:31AM EDT | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GM220121P00018000 | 2020-11-10 2:04PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM220121P00020000 | 2020-11-10 3:25PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GM220121P00023000 | 2020-11-10 11:56AM EDT | 23.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM220121P00025000 | 2020-11-10 4:18PM EDT | 25.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GM220121P00028000 | 2020-11-10 4:37PM EDT | 28.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 25.00% |
| GM220121P00030000 | 2020-11-10 12:06PM EDT | 30.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| GM220121P00033000 | 2020-11-10 3:20PM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GM220121P00035000 | 2020-11-10 2:25PM EDT | 35.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| GM220121P00037000 | 2020-11-10 1:42PM EDT | 37.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GM220121P00040000 | 2020-11-10 2:03PM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GM220121P00042000 | 2020-11-10 12:05PM EDT | 42.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM220121P00045000 | 2020-11-10 4:56PM EDT | 45.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| GM220121P00047000 | 2020-11-10 4:49PM EDT | 47.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GM220121P00050000 | 2020-11-10 11:20AM EDT | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM220121P00055000 | 2020-11-10 11:47AM EDT | 55.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
