Australia markets close in 42 minutes

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.32+3.03 (+8.35%)
At close: 04:00PM EST
39.25 -0.07 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230203C000200002023-01-24 2:07PM EST20.0016.3519.2019.450.00--1262.50%
GM230203C000230002023-01-13 2:55PM EST23.0013.4516.2016.400.00--1303.13%
GM230203C000240002023-01-26 10:16AM EST24.0012.5515.2015.500.00-110243.75%
GM230203C000250002023-01-31 10:25AM EST25.0014.1514.2014.45+3.65+34.76%23181.25%
GM230203C000270002023-01-25 10:12AM EST27.008.5512.2012.500.00--3190.63%
GM230203C000280002023-01-31 2:32PM EST28.0011.2511.2011.45+2.77+32.67%16137.50%
GM230203C000300002023-01-31 2:01PM EST30.009.109.259.40+1.85+25.52%2957112.50%
GM230203C000305002023-01-31 2:01PM EST30.508.608.758.95+1.80+26.47%82135.94%
GM230203C000310002023-01-27 10:23AM EST31.006.258.208.500.00-12128.13%
GM230203C000315002023-01-31 3:19PM EST31.507.507.708.00+2.48+49.40%252120.31%
GM230203C000320002023-01-31 2:25PM EST32.007.107.257.40+2.01+39.49%15,01615,00487.50%
GM230203C000325002023-01-26 3:44PM EST32.504.146.707.000.00--1105.47%
GM230203C000330002023-01-31 1:07PM EST33.006.256.256.40+2.53+68.01%315278.13%
GM230203C000335002023-01-31 10:42AM EST33.505.705.755.90+2.00+54.05%351471.88%
GM230203C000340002023-01-31 2:51PM EST34.005.155.255.40+2.40+87.27%54785165.63%
GM230203C000345002023-01-31 2:14PM EST34.504.654.754.90+2.23+92.15%106959.38%
GM230203C000350002023-01-31 3:59PM EST35.004.334.254.40+2.48+134.05%20653553.13%
GM230203C000355002023-01-31 3:09PM EST35.503.743.803.95+2.17+138.22%6233570.31%
GM230203C000360002023-01-31 3:55PM EST36.003.303.303.45+2.01+155.81%17,2682,61462.50%
GM230203C000365002023-01-31 3:58PM EST36.502.852.832.95+1.79+168.87%4081,10057.81%
GM230203C000370002023-01-31 3:59PM EST37.002.422.372.51+1.56+181.40%4,6204,62357.62%
GM230203C000375002023-01-31 3:59PM EST37.502.001.952.00+1.32+194.12%2,6519,74052.73%
GM230203C000380002023-01-31 3:57PM EST38.001.561.541.62+1.03+194.34%3,2993,14952.93%
GM230203C000385002023-01-31 3:57PM EST38.501.191.181.24+0.80+205.13%2,8881,76051.76%
GM230203C000390002023-01-31 3:59PM EST39.000.900.850.92+0.59+190.32%9,90615,59250.39%
GM230203C000395002023-01-31 3:59PM EST39.500.630.620.66+0.41+186.36%3,5241,24050.98%
GM230203C000400002023-01-31 3:59PM EST40.000.440.420.44+0.27+158.82%15,0234,27150.20%
GM230203C000405002023-01-31 3:59PM EST40.500.280.270.29+0.16+133.33%2,27595350.00%
GM230203C000410002023-01-31 3:57PM EST41.000.170.160.18+0.07+70.00%2,9351,39150.59%
GM230203C000415002023-01-31 3:57PM EST41.500.110.100.11+0.03+37.50%3,8623,76450.00%
GM230203C000420002023-01-31 3:51PM EST42.000.060.060.080.00-1,56171051.95%
GM230203C000425002023-01-31 3:53PM EST42.500.040.030.050.00-81565651.95%
GM230203C000430002023-01-31 3:54PM EST43.000.020.020.04-0.01-33.33%5041,25355.08%
GM230203C000440002023-01-31 12:27PM EST44.000.020.010.020.00-1,15383659.38%
GM230203C000450002023-01-31 11:52AM EST45.000.010.000.010.00-25333359.38%
GM230203C000460002023-01-31 10:12AM EST46.000.010.000.010.00-10813168.75%
GM230203C000470002023-01-31 9:52AM EST47.000.010.000.010.00-3122678.13%
GM230203C000500002023-01-30 2:51PM EST50.000.010.000.010.00-78498.44%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230203P000200002023-01-20 3:43PM EST20.000.020.000.000.00-727250.00%
GM230203P000230002023-01-30 3:02PM EST23.000.010.000.010.00-144212.50%
GM230203P000250002023-01-30 2:25PM EST25.000.010.000.010.00-13181.25%
GM230203P000260002023-01-31 9:40AM EST26.000.010.000.010.00-40113168.75%
GM230203P000270002023-01-23 1:36PM EST27.000.030.000.010.00-1202,417156.25%
GM230203P000280002023-01-23 2:31PM EST28.000.020.000.010.00-16312137.50%
GM230203P000285002023-01-30 3:59PM EST28.500.010.000.010.00-142131.25%
GM230203P000290002023-01-30 3:59PM EST29.000.010.000.010.00-34,754125.00%
GM230203P000295002023-01-30 3:59PM EST29.500.010.000.010.00-384828118.75%
GM230203P000300002023-01-31 3:50PM EST30.000.010.000.010.00-301,391112.50%
GM230203P000305002023-01-30 3:59PM EST30.500.010.000.010.00-292699106.25%
GM230203P000310002023-01-31 3:39PM EST31.000.010.000.01-0.01-50.00%7837100.00%
GM230203P000315002023-01-31 10:05AM EST31.500.010.000.01-0.02-66.67%61,82793.75%
GM230203P000320002023-01-31 3:51PM EST32.000.010.000.01-0.04-80.00%4442,70487.50%
GM230203P000325002023-01-31 3:18PM EST32.500.010.000.01-0.09-90.00%3051,44481.25%
GM230203P000330002023-01-31 3:46PM EST33.000.010.000.01-0.12-92.31%5,6484,31878.13%
GM230203P000335002023-01-31 3:56PM EST33.500.010.010.02-0.21-95.45%1,3731,41281.25%
GM230203P000340002023-01-31 3:53PM EST34.000.020.010.02-0.28-93.33%2,3103,42575.00%
GM230203P000345002023-01-31 3:58PM EST34.500.020.010.02-0.42-95.45%9191,77668.75%
GM230203P000350002023-01-31 3:59PM EST35.000.020.020.03-0.57-96.61%2,0722,53667.19%
GM230203P000355002023-01-31 3:56PM EST35.500.040.030.04-0.74-94.87%1,2381,49464.06%
GM230203P000360002023-01-31 3:56PM EST36.000.050.040.05-0.95-95.00%1,2492,01960.16%
GM230203P000365002023-01-31 3:59PM EST36.500.070.060.07-1.18-94.40%1,9012,52057.03%
GM230203P000370002023-01-31 3:56PM EST37.000.100.090.10-1.46-93.59%7,7082,22953.91%
GM230203P000375002023-01-31 3:57PM EST37.500.160.130.16-1.73-91.53%1,6283,04551.56%
GM230203P000380002023-01-31 3:59PM EST38.000.240.230.24-1.84-88.46%3,42264650.59%
GM230203P000385002023-01-31 3:59PM EST38.500.380.350.38-2.09-84.62%2,02525050.98%
GM230203P000390002023-01-31 3:59PM EST39.000.560.530.56-2.21-79.78%2,09116650.00%
GM230203P000395002023-01-31 3:55PM EST39.500.810.770.83-1.94-70.55%1,4204351.66%
GM230203P000400002023-01-31 3:57PM EST40.001.141.061.15-2.59-69.44%32317853.13%
GM230203P000405002023-01-31 3:39PM EST40.501.681.411.53-2.48-59.62%14650.78%
GM230203P000410002023-01-31 2:05PM EST41.002.071.801.92-2.57-55.39%1131050.59%
GM230203P000415002023-01-31 2:05PM EST41.502.512.192.37-3.49-58.17%17260.55%
GM230203P000420002023-01-31 2:08PM EST42.002.902.652.87-2.10-42.00%132353.52%
GM230203P000425002023-01-31 10:02AM EST42.503.153.153.30-2.90-47.93%8153.13%
GM230203P000440002023-01-31 12:47PM EST44.004.754.604.80-1.15-19.49%719462.50%
GM230203P000450002023-01-31 11:09AM EST45.005.805.605.80-2.90-33.33%15071.88%
GM230203P000470002023-01-30 12:12PM EST47.009.957.557.850.00-2091.41%
GM230203P000500002023-01-31 1:28PM EST50.0010.7010.6010.80-2.30-17.69%320117.19%