GM - General Motors Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM200409C000160002020-04-03 1:04PM EDT16.002.251.884.50-0.36-13.79%12231.64%
GM200409C000170002020-04-03 3:58PM EDT17.001.431.251.82-0.29-16.86%9528103.13%
GM200409C000180002020-04-03 3:57PM EDT18.000.850.690.95-0.29-25.44%1748186.72%
GM200409C000190002020-04-03 3:59PM EDT19.000.400.380.46-0.26-39.39%37823285.74%
GM200409C000200002020-04-03 3:59PM EDT20.000.160.010.20-0.19-54.29%42773669.92%
GM200409C000210002020-04-03 3:57PM EDT21.000.070.060.22-0.10-58.82%7232499.22%
GM200409C000215002020-04-03 3:07PM EDT21.500.040.000.05-0.08-66.67%712975.00%
GM200409C000220002020-04-03 3:56PM EDT22.000.020.000.19-0.05-71.43%150599108.20%
GM200409C000225002020-04-03 3:27PM EDT22.500.020.000.18-0.06-75.00%89154115.63%
GM200409C000230002020-04-03 2:48PM EDT23.000.030.000.18-0.01-25.00%18257124.22%
GM200409C000235002020-04-03 12:51PM EDT23.500.030.000.04-0.06-66.67%4216101.56%
GM200409C000245002020-04-03 12:51PM EDT24.500.010.000.04-0.04-80.00%249114.06%
GM200409C000250002020-04-03 3:58PM EDT25.000.010.000.03-0.02-66.67%5346115.63%
GM200409C000255002020-04-02 9:59AM EDT25.500.010.000.050.00-220129.69%
GM200409C000260002020-04-03 3:16PM EDT26.000.020.000.03-0.02-50.00%388126.56%
GM200409C000265002020-03-31 10:25AM EDT26.500.020.000.040.00-172137.50%
GM200409C000270002020-03-31 11:23AM EDT27.000.030.000.180.00-377182.81%
GM200409C000275002020-03-30 11:15AM EDT27.500.160.000.050.00-216153.13%
GM200409C000280002020-03-31 12:09PM EDT28.000.010.010.050.00-124162.50%
GM200409C000285002020-03-27 12:13PM EDT28.500.230.000.180.00-3031201.56%
GM200409C000290002020-03-10 10:13AM EDT29.000.050.000.180.00-12207.81%
GM200409C000295002020-03-27 12:28PM EDT29.500.070.000.130.00-5114201.56%
GM200409C000300002020-04-02 10:46AM EDT30.000.010.010.010.00-2138159.38%
GM200409C000305002020-03-09 9:49AM EDT30.500.430.000.020.00-213162.50%
GM200409C000310002020-03-20 10:45AM EDT31.000.050.000.020.00-1892168.75%
GM200409C000315002020-03-12 9:32AM EDT31.500.200.000.020.00-2193171.88%
GM200409C000320002020-03-31 3:00PM EDT32.000.010.000.020.00-331175.00%
GM200409C000325002020-03-30 9:30AM EDT32.500.050.000.020.00-135181.25%
GM200409C000330002020-03-26 1:15PM EDT33.000.500.000.030.00-10193.75%
GM200409C000335002020-03-04 3:59PM EDT33.500.070.000.180.00--4255.47%
GM200409C000340002020-03-05 4:34PM EDT34.000.290.000.180.00-1117260.16%
GM200409C000350002020-03-30 9:34AM EDT35.000.040.000.010.00-2577187.50%
GM200409C000355002020-03-13 11:32AM EDT35.500.050.000.180.00--10273.44%
GM200409C000365002020-03-24 12:07PM EDT36.500.020.000.090.00-210254.69%
GM200409C000370002020-03-30 3:57PM EDT37.000.020.040.180.00-154296.88%
GM200409C000390002020-03-30 9:30AM EDT39.000.15-0.180.00-12341.41%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM200409P000100002020-04-03 11:19AM EDT10.000.010.000.020.00-239193.75%
GM200409P000110002020-04-01 1:06PM EDT11.000.020.010.020.00-12175.00%
GM200409P000120002020-04-03 3:56PM EDT12.000.030.010.020.00-3225146.88%
GM200409P000130002020-04-03 2:28PM EDT13.000.030.030.19-0.02-40.00%349175.00%
GM200409P000140002020-04-03 3:35PM EDT14.000.050.020.29-0.04-44.44%6397156.25%
GM200409P000150002020-04-03 3:59PM EDT15.000.100.070.25-0.08-44.44%143641124.22%
GM200409P000160002020-04-03 3:57PM EDT16.000.220.210.32-0.11-33.33%474304110.55%
GM200409P000170002020-04-03 3:58PM EDT17.000.450.300.45-0.12-21.05%31891988.09%
GM200409P000180002020-04-03 3:59PM EDT18.000.790.651.00-0.16-16.84%30972591.80%
GM200409P000190002020-04-03 3:56PM EDT19.001.361.241.60-0.15-9.93%34767390.43%
GM200409P000200002020-04-03 3:50PM EDT20.002.001.962.30-0.15-6.98%7957181.64%
GM200409P000210002020-04-03 3:50PM EDT21.002.992.653.40-0.01-0.33%22939781.25%
GM200409P000215002020-04-03 3:46PM EDT21.503.552.886.00+0.93+35.50%767229.69%
GM200409P000220002020-04-03 3:50PM EDT22.003.953.204.20+0.90+29.51%3656139.65%
GM200409P000225002020-04-03 11:30AM EDT22.504.303.704.65+0.80+22.86%327139.84%
GM200409P000230002020-04-03 3:50PM EDT23.004.904.207.40+1.60+48.48%2917250.20%
GM200409P000235002020-04-03 1:42PM EDT23.505.624.656.30+0.62+12.40%122596.88%
GM200409P000245002020-04-03 1:42PM EDT24.506.624.208.75+3.00+82.87%520109.38%
GM200409P000250002020-04-03 11:45AM EDT25.007.004.508.40+1.00+16.67%219369.14%
GM200409P000255002020-03-11 3:43PM EDT25.505.995.2510.000.00-211185.55%
GM200409P000260002020-03-30 2:53PM EDT26.004.855.508.050.00-4024169.53%
GM200409P000265002020-04-01 3:50PM EDT26.507.156.108.600.00-29192.97%
GM200409P000270002020-04-01 9:31AM EDT27.007.706.5010.950.00-177474.41%
GM200409P000275002020-03-25 3:25PM EDT27.505.857.109.600.00-823207.03%
GM200409P000280002020-03-30 2:19PM EDT28.006.917.5010.100.00-66213.28%
GM200409P000285002020-03-27 2:06PM EDT28.507.008.1012.650.00-44525.39%
GM200409P000290002020-03-11 12:10PM EDT29.006.508.5013.050.00-118522.46%
GM200409P000295002020-03-16 3:36PM EDT29.5011.809.1011.550.00-246213.28%
GM200409P000300002020-03-09 11:42AM EDT30.0010.509.5012.050.00-282218.75%
GM200409P000305002020-03-31 3:25PM EDT30.509.8510.1015.000.00-30225.00%
GM200409P000310002020-03-13 10:28AM EDT31.006.7112.8515.400.00-133439.45%
GM200409P000315002020-03-23 10:18AM EDT31.5013.4111.1016.000.00-10235.16%
GM200409P000320002020-04-03 3:30PM EDT32.0013.6511.5015.95+1.65+13.75%6045558.59%
GM200409P000325002020-03-13 10:28AM EDT32.508.3012.1016.600.00--0583.59%
GM200409P000330002020-03-12 10:39AM EDT33.009.3514.8515.700.00--4321.88%
GM200409P000340002020-03-12 3:24PM EDT34.0010.8015.6016.250.00--0326.56%
GM200409P000345002020-03-05 3:54PM EDT34.504.5414.1018.850.00--2206.25%
GM200409P000360002020-03-03 11:11PM EDT36.005.1017.6517.950.00--1980.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more