UK markets open in 2 hours 41 minutes

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.17-2.02 (-3.25%)
At close: 1:00PM EST
59.70 -0.47 (-0.78%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM211203C000400002021-11-17 3:37PM EST40.0024.8019.9520.450.00--16150.00%
GM211203C000450002021-11-22 3:43PM EST45.0019.5514.9515.400.00-32090.63%
GM211203C000490002021-11-24 9:39AM EST49.0013.3510.9511.450.00-2982.03%
GM211203C000500002021-11-26 12:39PM EST50.0010.5710.1010.45-4.18-28.34%39492.19%
GM211203C000510002021-11-26 10:17AM EST51.008.879.159.45-2.63-22.87%1887.89%
GM211203C000520002021-11-26 10:26AM EST52.008.268.058.50-2.78-25.18%37975.98%
GM211203C000530002021-11-24 11:05AM EST53.009.137.207.500.00-36076.56%
GM211203C000540002021-11-26 10:40AM EST54.006.456.256.50-2.30-26.29%73970.12%
GM211203C000550002021-11-26 11:57AM EST55.005.025.205.55-2.10-29.49%112,06061.13%
GM211203C000560002021-11-26 12:47PM EST56.004.684.404.65-2.17-31.68%2122661.82%
GM211203C000570002021-11-26 11:56AM EST57.003.293.553.70-2.74-45.44%1414156.74%
GM211203C000575002021-11-26 11:41AM EST57.502.963.153.40-2.32-43.94%91758.20%
GM211203C000580002021-11-26 12:46PM EST58.002.992.762.95-1.32-30.63%4537055.57%
GM211203C000590002021-11-26 12:48PM EST59.002.182.062.16-1.62-42.63%1971,11052.15%
GM211203C000600002021-11-26 12:54PM EST60.001.471.491.56-1.29-46.74%49558651.27%
GM211203C000610002021-11-26 12:59PM EST61.001.051.001.08-1.20-53.33%82637050.10%
GM211203C000620002021-11-26 12:54PM EST62.000.650.660.75-0.89-57.79%1,46783850.49%
GM211203C000625002021-11-26 12:58PM EST62.500.610.530.61-0.77-55.80%58857250.49%
GM211203C000630002021-11-26 12:59PM EST63.000.450.410.47-0.74-62.18%6481,03651.17%
GM211203C000640002021-11-26 12:58PM EST64.000.310.260.30-0.42-57.53%1,1371,03050.49%
GM211203C000650002021-11-26 12:59PM EST65.000.190.180.19-0.34-64.15%1,16010,51051.95%
GM211203C000660002021-11-26 12:59PM EST66.000.120.100.12-0.21-63.64%4701,03052.34%
GM211203C000670002021-11-26 12:55PM EST67.000.070.060.08-0.17-70.83%35092453.52%
GM211203C000680002021-11-26 12:59PM EST68.000.060.050.06-0.10-62.50%3136656.84%
GM211203C000690002021-11-26 11:26AM EST69.000.050.030.04-0.06-54.55%5247157.81%
GM211203C000700002021-11-26 12:35PM EST70.000.040.030.04-0.05-55.56%6721,71762.89%
GM211203C000710002021-11-26 12:36PM EST71.000.040.020.03-0.03-42.86%1016764.84%
GM211203C000720002021-11-26 10:57AM EST72.000.040.020.03-0.03-42.86%831069.53%
GM211203C000750002021-11-26 11:50AM EST75.000.030.010.14-0.02-40.00%414996.88%
GM211203C000800002021-11-26 10:21AM EST80.000.030.000.070.00-2531107.03%
GM211203C000850002021-11-22 3:49PM EST85.000.050.000.070.00-126128126.56%
GM211203C000900002021-11-23 11:24AM EST90.000.020.000.05+0.02--1139.06%
GM211203C000950002021-11-24 10:34AM EST95.000.010.000.050.00-155154.69%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM211203P000400002021-11-26 12:02PM EST40.000.010.000.01+0.01-503125.00%
GM211203P000450002021-11-26 10:15AM EST45.000.040.000.05+0.03+300.00%186108.59%
GM211203P000490002021-11-26 11:28AM EST49.000.050.000.11+0.03+150.00%974589.84%
GM211203P000500002021-11-26 12:50PM EST50.000.040.030.050.00-1911,31678.13%
GM211203P000510002021-11-26 11:30AM EST51.000.080.050.07+0.04+100.00%1,1741,23675.78%
GM211203P000520002021-11-26 11:32AM EST52.000.110.070.09+0.05+83.33%231372.07%
GM211203P000530002021-11-26 12:46PM EST53.000.110.100.12+0.01+10.00%5017368.56%
GM211203P000540002021-11-26 12:38PM EST54.000.140.140.16+0.07+100.00%6445764.84%
GM211203P000550002021-11-26 12:49PM EST55.000.200.190.22+0.12+150.00%8770161.13%
GM211203P000560002021-11-26 12:58PM EST56.000.270.280.32+0.17+170.00%83123358.40%
GM211203P000570002021-11-26 12:54PM EST57.000.450.410.46+0.30+200.00%1,9401,80055.66%
GM211203P000575002021-11-26 12:59PM EST57.500.540.510.55+0.33+157.14%4,85613154.69%
GM211203P000580002021-11-26 12:48PM EST58.000.630.600.66+0.37+142.31%88748853.17%
GM211203P000590002021-11-26 12:59PM EST59.000.900.900.95+0.59+190.32%23537251.56%
GM211203P000600002021-11-26 12:55PM EST60.001.381.241.37+0.86+165.38%7741,75451.81%
GM211203P000610002021-11-26 12:53PM EST61.001.941.751.90+1.17+151.95%2702,08351.17%
GM211203P000620002021-11-26 12:29PM EST62.002.462.372.57+1.25+103.31%2092,58251.86%
GM211203P000625002021-11-26 12:52PM EST62.502.912.712.95+1.45+99.32%3881,27852.64%
GM211203P000630002021-11-26 12:45PM EST63.003.053.203.35+1.30+74.29%5829450.00%
GM211203P000640002021-11-26 12:44PM EST64.003.863.954.25+1.36+54.40%7521858.20%
GM211203P000650002021-11-26 12:58PM EST65.004.924.805.10+1.87+61.31%2007558.01%
GM211203P000660002021-11-24 1:42PM EST66.003.855.756.300.00-294960.06%
GM211203P000670002021-11-22 1:41PM EST67.003.206.757.200.00-3362.50%
GM211203P000680002021-11-18 9:58AM EST68.004.407.758.100.00--3262.89%
GM211203P000690002021-11-24 9:30AM EST69.006.658.659.150.00-12065.04%
GM211203P000700002021-11-26 11:20AM EST70.0010.309.609.95+2.69+35.35%13578.13%
GM211203P000800002021-11-26 12:57PM EST80.0019.8019.6520.05+19.80-10100.00%
GM211203P000850002021-11-26 12:57PM EST85.0024.8024.6025.10+24.80-34118.75%
GM211203P000900002021-11-23 2:54PM EST90.0026.9029.5030.00+26.90--24180.86%
GM211203P000950002021-11-23 2:54PM EST95.0031.9034.5035.15+31.90--0223.44%