GM - General Motors Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM200409C00016000 | 2020-04-03 1:04PM EDT | 16.00 | 2.25 | 1.88 | 4.50 | -0.36 | -13.79% | 1 | 2 | 231.64% |
| GM200409C00017000 | 2020-04-03 3:58PM EDT | 17.00 | 1.43 | 1.25 | 1.82 | -0.29 | -16.86% | 95 | 28 | 103.13% |
| GM200409C00018000 | 2020-04-03 3:57PM EDT | 18.00 | 0.85 | 0.69 | 0.95 | -0.29 | -25.44% | 174 | 81 | 86.72% |
| GM200409C00019000 | 2020-04-03 3:59PM EDT | 19.00 | 0.40 | 0.38 | 0.46 | -0.26 | -39.39% | 378 | 232 | 85.74% |
| GM200409C00020000 | 2020-04-03 3:59PM EDT | 20.00 | 0.16 | 0.01 | 0.20 | -0.19 | -54.29% | 427 | 736 | 69.92% |
| GM200409C00021000 | 2020-04-03 3:57PM EDT | 21.00 | 0.07 | 0.06 | 0.22 | -0.10 | -58.82% | 72 | 324 | 99.22% |
| GM200409C00021500 | 2020-04-03 3:07PM EDT | 21.50 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 7 | 129 | 75.00% |
| GM200409C00022000 | 2020-04-03 3:56PM EDT | 22.00 | 0.02 | 0.00 | 0.19 | -0.05 | -71.43% | 150 | 599 | 108.20% |
| GM200409C00022500 | 2020-04-03 3:27PM EDT | 22.50 | 0.02 | 0.00 | 0.18 | -0.06 | -75.00% | 89 | 154 | 115.63% |
| GM200409C00023000 | 2020-04-03 2:48PM EDT | 23.00 | 0.03 | 0.00 | 0.18 | -0.01 | -25.00% | 18 | 257 | 124.22% |
| GM200409C00023500 | 2020-04-03 12:51PM EDT | 23.50 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 4 | 216 | 101.56% |
| GM200409C00024500 | 2020-04-03 12:51PM EDT | 24.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 2 | 49 | 114.06% |
| GM200409C00025000 | 2020-04-03 3:58PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 346 | 115.63% |
| GM200409C00025500 | 2020-04-02 9:59AM EDT | 25.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 129.69% |
| GM200409C00026000 | 2020-04-03 3:16PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 88 | 126.56% |
| GM200409C00026500 | 2020-03-31 10:25AM EDT | 26.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 72 | 137.50% |
| GM200409C00027000 | 2020-03-31 11:23AM EDT | 27.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 3 | 77 | 182.81% |
| GM200409C00027500 | 2020-03-30 11:15AM EDT | 27.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 153.13% |
| GM200409C00028000 | 2020-03-31 12:09PM EDT | 28.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 24 | 162.50% |
| GM200409C00028500 | 2020-03-27 12:13PM EDT | 28.50 | 0.23 | 0.00 | 0.18 | 0.00 | - | 30 | 31 | 201.56% |
| GM200409C00029000 | 2020-03-10 10:13AM EDT | 29.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 207.81% |
| GM200409C00029500 | 2020-03-27 12:28PM EDT | 29.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 5 | 114 | 201.56% |
| GM200409C00030000 | 2020-04-02 10:46AM EDT | 30.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 138 | 159.38% |
| GM200409C00030500 | 2020-03-09 9:49AM EDT | 30.50 | 0.43 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 162.50% |
| GM200409C00031000 | 2020-03-20 10:45AM EDT | 31.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 892 | 168.75% |
| GM200409C00031500 | 2020-03-12 9:32AM EDT | 31.50 | 0.20 | 0.00 | 0.02 | 0.00 | - | 21 | 93 | 171.88% |
| GM200409C00032000 | 2020-03-31 3:00PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 31 | 175.00% |
| GM200409C00032500 | 2020-03-30 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 181.25% |
| GM200409C00033000 | 2020-03-26 1:15PM EDT | 33.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 193.75% |
| GM200409C00033500 | 2020-03-04 3:59PM EDT | 33.50 | 0.07 | 0.00 | 0.18 | 0.00 | - | - | 4 | 255.47% |
| GM200409C00034000 | 2020-03-05 4:34PM EDT | 34.00 | 0.29 | 0.00 | 0.18 | 0.00 | - | 11 | 17 | 260.16% |
| GM200409C00035000 | 2020-03-30 9:34AM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 577 | 187.50% |
| GM200409C00035500 | 2020-03-13 11:32AM EDT | 35.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 10 | 273.44% |
| GM200409C00036500 | 2020-03-24 12:07PM EDT | 36.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 10 | 254.69% |
| GM200409C00037000 | 2020-03-30 3:57PM EDT | 37.00 | 0.02 | 0.04 | 0.18 | 0.00 | - | 1 | 54 | 296.88% |
| GM200409C00039000 | 2020-03-30 9:30AM EDT | 39.00 | 0.15 | - | 0.18 | 0.00 | - | 1 | 2 | 341.41% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM200409P00010000 | 2020-04-03 11:19AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 39 | 193.75% |
| GM200409P00011000 | 2020-04-01 1:06PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 175.00% |
| GM200409P00012000 | 2020-04-03 3:56PM EDT | 12.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 32 | 25 | 146.88% |
| GM200409P00013000 | 2020-04-03 2:28PM EDT | 13.00 | 0.03 | 0.03 | 0.19 | -0.02 | -40.00% | 3 | 49 | 175.00% |
| GM200409P00014000 | 2020-04-03 3:35PM EDT | 14.00 | 0.05 | 0.02 | 0.29 | -0.04 | -44.44% | 63 | 97 | 156.25% |
| GM200409P00015000 | 2020-04-03 3:59PM EDT | 15.00 | 0.10 | 0.07 | 0.25 | -0.08 | -44.44% | 143 | 641 | 124.22% |
| GM200409P00016000 | 2020-04-03 3:57PM EDT | 16.00 | 0.22 | 0.21 | 0.32 | -0.11 | -33.33% | 474 | 304 | 110.55% |
| GM200409P00017000 | 2020-04-03 3:58PM EDT | 17.00 | 0.45 | 0.30 | 0.45 | -0.12 | -21.05% | 318 | 919 | 88.09% |
| GM200409P00018000 | 2020-04-03 3:59PM EDT | 18.00 | 0.79 | 0.65 | 1.00 | -0.16 | -16.84% | 309 | 725 | 91.80% |
| GM200409P00019000 | 2020-04-03 3:56PM EDT | 19.00 | 1.36 | 1.24 | 1.60 | -0.15 | -9.93% | 347 | 673 | 90.43% |
| GM200409P00020000 | 2020-04-03 3:50PM EDT | 20.00 | 2.00 | 1.96 | 2.30 | -0.15 | -6.98% | 79 | 571 | 81.64% |
| GM200409P00021000 | 2020-04-03 3:50PM EDT | 21.00 | 2.99 | 2.65 | 3.40 | -0.01 | -0.33% | 229 | 397 | 81.25% |
| GM200409P00021500 | 2020-04-03 3:46PM EDT | 21.50 | 3.55 | 2.88 | 6.00 | +0.93 | +35.50% | 7 | 67 | 229.69% |
| GM200409P00022000 | 2020-04-03 3:50PM EDT | 22.00 | 3.95 | 3.20 | 4.20 | +0.90 | +29.51% | 36 | 56 | 139.65% |
| GM200409P00022500 | 2020-04-03 11:30AM EDT | 22.50 | 4.30 | 3.70 | 4.65 | +0.80 | +22.86% | 32 | 7 | 139.84% |
| GM200409P00023000 | 2020-04-03 3:50PM EDT | 23.00 | 4.90 | 4.20 | 7.40 | +1.60 | +48.48% | 29 | 17 | 250.20% |
| GM200409P00023500 | 2020-04-03 1:42PM EDT | 23.50 | 5.62 | 4.65 | 6.30 | +0.62 | +12.40% | 12 | 25 | 96.88% |
| GM200409P00024500 | 2020-04-03 1:42PM EDT | 24.50 | 6.62 | 4.20 | 8.75 | +3.00 | +82.87% | 5 | 20 | 109.38% |
| GM200409P00025000 | 2020-04-03 11:45AM EDT | 25.00 | 7.00 | 4.50 | 8.40 | +1.00 | +16.67% | 2 | 19 | 369.14% |
| GM200409P00025500 | 2020-03-11 3:43PM EDT | 25.50 | 5.99 | 5.25 | 10.00 | 0.00 | - | 2 | 11 | 185.55% |
| GM200409P00026000 | 2020-03-30 2:53PM EDT | 26.00 | 4.85 | 5.50 | 8.05 | 0.00 | - | 40 | 24 | 169.53% |
| GM200409P00026500 | 2020-04-01 3:50PM EDT | 26.50 | 7.15 | 6.10 | 8.60 | 0.00 | - | 2 | 9 | 192.97% |
| GM200409P00027000 | 2020-04-01 9:31AM EDT | 27.00 | 7.70 | 6.50 | 10.95 | 0.00 | - | 1 | 77 | 474.41% |
| GM200409P00027500 | 2020-03-25 3:25PM EDT | 27.50 | 5.85 | 7.10 | 9.60 | 0.00 | - | 8 | 23 | 207.03% |
| GM200409P00028000 | 2020-03-30 2:19PM EDT | 28.00 | 6.91 | 7.50 | 10.10 | 0.00 | - | 6 | 6 | 213.28% |
| GM200409P00028500 | 2020-03-27 2:06PM EDT | 28.50 | 7.00 | 8.10 | 12.65 | 0.00 | - | 4 | 4 | 525.39% |
| GM200409P00029000 | 2020-03-11 12:10PM EDT | 29.00 | 6.50 | 8.50 | 13.05 | 0.00 | - | 1 | 18 | 522.46% |
| GM200409P00029500 | 2020-03-16 3:36PM EDT | 29.50 | 11.80 | 9.10 | 11.55 | 0.00 | - | 2 | 46 | 213.28% |
| GM200409P00030000 | 2020-03-09 11:42AM EDT | 30.00 | 10.50 | 9.50 | 12.05 | 0.00 | - | 2 | 82 | 218.75% |
| GM200409P00030500 | 2020-03-31 3:25PM EDT | 30.50 | 9.85 | 10.10 | 15.00 | 0.00 | - | 3 | 0 | 225.00% |
| GM200409P00031000 | 2020-03-13 10:28AM EDT | 31.00 | 6.71 | 12.85 | 15.40 | 0.00 | - | 1 | 33 | 439.45% |
| GM200409P00031500 | 2020-03-23 10:18AM EDT | 31.50 | 13.41 | 11.10 | 16.00 | 0.00 | - | 1 | 0 | 235.16% |
| GM200409P00032000 | 2020-04-03 3:30PM EDT | 32.00 | 13.65 | 11.50 | 15.95 | +1.65 | +13.75% | 60 | 45 | 558.59% |
| GM200409P00032500 | 2020-03-13 10:28AM EDT | 32.50 | 8.30 | 12.10 | 16.60 | 0.00 | - | - | 0 | 583.59% |
| GM200409P00033000 | 2020-03-12 10:39AM EDT | 33.00 | 9.35 | 14.85 | 15.70 | 0.00 | - | - | 4 | 321.88% |
| GM200409P00034000 | 2020-03-12 3:24PM EDT | 34.00 | 10.80 | 15.60 | 16.25 | 0.00 | - | - | 0 | 326.56% |
| GM200409P00034500 | 2020-03-05 3:54PM EDT | 34.50 | 4.54 | 14.10 | 18.85 | 0.00 | - | - | 2 | 206.25% |
| GM200409P00036000 | 2020-03-03 11:11PM EDT | 36.00 | 5.10 | 17.65 | 17.95 | 0.00 | - | - | 198 | 0.00% |
© 2020 Verizon Media. All rights reserved.