Australia markets open in 5 hours 56 minutes

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.30-1.35 (-2.72%)
At close: 04:00PM EDT
48.33 +0.03 (+0.06%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240726C000300002024-07-18 1:42PM EDT30.0020.2516.9019.050.00-101100300.00%
GM240726C000350002024-07-16 11:03AM EDT35.0015.0012.3014.000.00-22217.38%
GM240726C000370002024-06-25 11:32AM EDT37.0010.4810.1012.450.00--2223.93%
GM240726C000380002024-07-12 11:10AM EDT38.0010.909.2011.450.00-1185.94%
GM240726C000390002024-07-01 10:04AM EDT39.008.609.3011.450.00-10188.28%
GM240726C000400002024-07-16 10:29AM EDT40.009.767.409.000.00-33147.85%
GM240726C000405002024-07-19 2:43PM EDT40.507.806.858.00+7.80-43097.66%
GM240726C000410002024-07-16 10:27AM EDT41.008.726.357.500.00-2392.38%
GM240726C000415002024-07-18 1:52PM EDT41.508.756.857.000.00-263577.73%
GM240726C000420002024-07-15 10:08AM EDT42.008.005.806.500.00-11581.84%
GM240726C000430002024-07-12 10:57AM EDT43.005.905.405.550.00-102568.75%
GM240726C000435002024-07-10 3:16PM EDT43.503.354.055.050.00--270.31%
GM240726C000440002024-07-17 11:27AM EDT44.005.804.454.700.00-112266.60%
GM240726C000445002024-07-19 3:50PM EDT44.504.243.354.15-0.99-18.93%4166.21%
GM240726C000450002024-07-19 2:59PM EDT45.003.562.784.00-1.69-32.19%823180.27%
GM240726C000455002024-07-19 3:19PM EDT45.503.252.873.30+1.12+52.58%71850.00%
GM240726C000460002024-07-19 2:57PM EDT46.002.812.822.91-1.68-37.42%1719259.38%
GM240726C000465002024-07-19 2:56PM EDT46.502.422.452.54-1.73-41.69%42158.50%
GM240726C000470002024-07-19 2:53PM EDT47.002.142.122.39-0.96-30.97%4753062.31%
GM240726C000475002024-07-19 2:52PM EDT47.501.751.821.89-0.84-32.43%868957.91%
GM240726C000480002024-07-19 3:58PM EDT48.001.571.561.61-0.64-28.96%3951,11058.11%
GM240726C000485002024-07-19 3:59PM EDT48.501.341.311.36-0.73-35.27%19727657.91%
GM240726C000490002024-07-19 3:59PM EDT49.001.101.091.14-0.52-32.10%2,33749357.81%
GM240726C000495002024-07-19 3:54PM EDT49.500.960.910.93-0.43-30.94%2881,61057.62%
GM240726C000500002024-07-19 3:58PM EDT50.000.750.740.77-0.63-45.65%2,5783,15857.62%
GM240726C000510002024-07-19 3:31PM EDT51.000.550.470.50-0.38-40.86%4221,15057.23%
GM240726C000520002024-07-19 3:50PM EDT52.000.340.300.33-0.26-43.33%36369058.01%
GM240726C000530002024-07-19 3:32PM EDT53.000.230.190.22-0.17-42.50%3057759.18%
GM240726C000540002024-07-19 3:49PM EDT54.000.130.120.15-0.13-50.00%2726460.74%
GM240726C000550002024-07-19 2:44PM EDT55.000.090.080.11-0.08-47.06%2460762.89%
GM240726C000560002024-07-19 10:05AM EDT56.000.100.060.09-0.07-41.18%33766.60%
GM240726C000570002024-07-19 9:30AM EDT57.000.110.000.11+0.01+10.00%13069.14%
GM240726C000580002024-07-19 2:28PM EDT58.000.080.020.08+0.01+14.29%12073.44%
GM240726C000590002024-07-18 9:48AM EDT59.000.120.020.070.00-2378.13%
GM240726C000600002024-07-19 9:32AM EDT60.000.030.000.05-0.03-50.00%4715376.56%
GM240726C000610002024-07-18 3:51PM EDT61.000.050.010.050.00-979783.59%
GM240726C000620002024-07-19 3:49PM EDT62.000.020.010.16-0.02-50.00%14146103.91%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240726P000250002024-07-19 12:47PM EDT25.000.010.000.01+0.01-4400181.25%
GM240726P000300002024-07-19 3:58PM EDT30.000.010.000.020.00-660615143.75%
GM240726P000350002024-07-19 3:58PM EDT35.000.030.020.04-0.10-76.92%21814114.06%
GM240726P000360002024-07-08 9:30AM EDT36.000.040.010.130.00-19120.31%
GM240726P000370002024-07-05 9:30AM EDT37.000.040.020.130.00-11112.11%
GM240726P000380002024-06-12 1:37PM EDT38.000.060.010.150.00--12103.52%
GM240726P000390002024-06-27 3:35PM EDT39.000.110.000.350.00--1110.35%
GM240726P000395002024-07-19 3:27PM EDT39.500.040.000.16+0.04-10089.45%
GM240726P000400002024-07-19 3:33PM EDT40.000.050.000.120.00-542480.47%
GM240726P000410002024-07-18 2:39PM EDT41.000.050.030.190.00-506680.47%
GM240726P000415002024-07-18 2:36PM EDT41.500.060.030.210.00-10010077.15%
GM240726P000420002024-07-18 2:47PM EDT42.000.060.040.200.00-2141,35472.27%
GM240726P000425002024-07-19 3:44PM EDT42.500.090.080.11+0.01+12.50%4464.06%
GM240726P000430002024-07-19 3:58PM EDT43.000.120.110.13+0.04+50.00%5536262.50%
GM240726P000435002024-07-19 1:41PM EDT43.500.120.130.16+0.03+33.33%13460.55%
GM240726P000440002024-07-19 3:04PM EDT44.000.170.180.20+0.04+30.77%1125259.57%
GM240726P000445002024-07-19 3:48PM EDT44.500.230.230.26+0.12+109.09%2093458.79%
GM240726P000450002024-07-19 3:51PM EDT45.000.290.290.33+0.16+123.08%2,82065557.62%
GM240726P000455002024-07-19 3:58PM EDT45.500.400.370.42+0.16+66.67%371256.74%
GM240726P000460002024-07-19 3:58PM EDT46.000.520.480.54+0.23+79.31%20743356.54%
GM240726P000465002024-07-19 3:59PM EDT46.500.640.630.68+0.20+45.45%15026656.54%
GM240726P000470002024-07-19 3:42PM EDT47.000.750.780.84+0.28+59.57%4781,89155.96%
GM240726P000475002024-07-19 3:54PM EDT47.500.970.971.04+0.37+61.67%1,0271,88655.86%
GM240726P000480002024-07-19 3:55PM EDT48.001.181.201.25+0.44+59.46%2,4841,28955.66%
GM240726P000485002024-07-19 3:39PM EDT48.501.361.461.50+0.26+23.64%24252955.66%
GM240726P000490002024-07-19 3:58PM EDT49.001.771.731.78+0.60+51.28%1971,49455.37%
GM240726P000495002024-07-19 3:39PM EDT49.501.872.042.10+0.46+32.62%1331,71655.52%
GM240726P000500002024-07-19 3:54PM EDT50.002.332.362.44+0.69+42.07%1,2931,38855.18%
GM240726P000510002024-07-19 3:57PM EDT51.003.153.103.20+0.71+29.10%2739155.47%
GM240726P000520002024-07-19 10:34AM EDT52.003.503.004.05+0.77+28.21%54860.16%
GM240726P000530002024-07-18 11:42AM EDT53.003.254.654.950.00-12762.70%
GM240726P000540002024-07-19 2:43PM EDT54.005.905.756.75+1.45+32.58%52491.70%
GM240726P000550002024-07-18 1:27PM EDT55.005.006.707.200.00-151679.30%
GM240726P000610002024-07-17 9:48AM EDT61.0011.7011.6513.650.00--0175.98%