GM - General Motors Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230609C000220002023-05-19 10:54AM EDT22.0010.950.000.000.00-200.00%
GM230609C000270002023-05-31 3:12PM EDT27.005.350.000.000.00-100.00%
GM230609C000280002023-05-25 2:53PM EDT28.004.430.000.000.00--00.00%
GM230609C000285002023-05-30 9:39AM EDT28.505.700.000.000.00--00.00%
GM230609C000290002023-06-06 11:05AM EDT29.006.000.000.000.00-2600.00%
GM230609C000295002023-06-02 3:49PM EDT29.504.890.000.000.00-300.00%
GM230609C000300002023-06-05 3:48PM EDT30.004.250.000.000.00-200.00%
GM230609C000305002023-06-02 12:07PM EDT30.503.950.000.000.00-200.00%
GM230609C000310002023-06-06 12:00PM EDT31.004.240.000.000.00-1700.00%
GM230609C000315002023-06-06 12:42PM EDT31.503.850.000.000.00-300.00%
GM230609C000320002023-06-06 11:05AM EDT32.003.010.000.000.00-1700.00%
GM230609C000325002023-06-06 2:25PM EDT32.502.710.000.000.00-1,24300.00%
GM230609C000330002023-06-06 3:54PM EDT33.002.310.000.000.00-15700.00%
GM230609C000335002023-06-06 3:15PM EDT33.501.820.000.000.00-6900.00%
GM230609C000340002023-06-06 3:59PM EDT34.001.380.000.000.00-43100.00%
GM230609C000345002023-06-06 3:58PM EDT34.500.960.000.000.00-45700.00%
GM230609C000350002023-06-06 3:56PM EDT35.000.570.000.000.00-1,77800.00%
GM230609C000355002023-06-06 3:59PM EDT35.500.310.000.000.00-1,80803.13%
GM230609C000360002023-06-06 3:59PM EDT36.000.170.000.000.00-28106.25%
GM230609C000365002023-06-06 3:58PM EDT36.500.090.000.000.00-111012.50%
GM230609C000370002023-06-06 3:59PM EDT37.000.050.000.000.00-85012.50%
GM230609C000375002023-06-06 3:27PM EDT37.500.030.000.000.00-31025.00%
GM230609C000380002023-06-06 11:49AM EDT38.000.010.000.000.00-3025.00%
GM230609C000385002023-06-06 3:24PM EDT38.500.010.000.000.00-14025.00%
GM230609C000390002023-06-02 3:44PM EDT39.000.010.000.000.00-123025.00%
GM230609C000400002023-06-02 12:48PM EDT40.000.010.000.000.00-1025.00%
GM230609C000410002023-05-15 10:00AM EDT41.000.030.000.000.00-5050.00%
GM230609C000420002023-05-01 10:26AM EDT42.000.030.000.030.00--10087.50%
GM230609C000450002023-06-02 9:30AM EDT45.000.010.000.000.00-4050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM230609P000230002023-06-01 11:32AM EDT23.000.030.000.000.00-3050.00%
GM230609P000240002023-05-30 2:43PM EDT24.000.020.000.000.00-5050.00%
GM230609P000250002023-05-30 11:20AM EDT25.000.010.000.000.00-3050.00%
GM230609P000260002023-05-31 11:18AM EDT26.000.030.000.000.00-25050.00%
GM230609P000270002023-06-06 1:25PM EDT27.000.010.000.000.00-6050.00%
GM230609P000275002023-05-31 2:08PM EDT27.500.030.000.000.00-86050.00%
GM230609P000280002023-06-06 9:30AM EDT28.000.010.000.000.00-5050.00%
GM230609P000285002023-05-31 10:23AM EDT28.500.070.000.000.00-80050.00%
GM230609P000290002023-06-06 12:48PM EDT29.000.010.000.000.00-7050.00%
GM230609P000295002023-06-06 3:04PM EDT29.500.010.000.000.00-36050.00%
GM230609P000300002023-06-06 1:19PM EDT30.000.010.000.000.00-107050.00%
GM230609P000305002023-06-06 3:48PM EDT30.500.010.000.000.00-237050.00%
GM230609P000310002023-06-06 3:57PM EDT31.000.010.000.000.00-90025.00%
GM230609P000315002023-06-06 3:52PM EDT31.500.020.000.000.00-88025.00%
GM230609P000320002023-06-06 3:58PM EDT32.000.020.000.000.00-6,612025.00%
GM230609P000325002023-06-06 3:55PM EDT32.500.030.000.000.00-161025.00%
GM230609P000330002023-06-06 3:52PM EDT33.000.040.000.000.00-16,229025.00%
GM230609P000335002023-06-06 3:51PM EDT33.500.050.000.000.00-590012.50%
GM230609P000340002023-06-06 3:55PM EDT34.000.080.000.000.00-7,017012.50%
GM230609P000345002023-06-06 3:27PM EDT34.500.160.000.000.00-36806.25%
GM230609P000350002023-06-06 3:58PM EDT35.000.310.000.000.00-64703.13%
GM230609P000355002023-06-06 3:05PM EDT35.500.550.000.000.00-18600.00%
GM230609P000360002023-06-06 3:29PM EDT36.000.870.000.000.00-5600.00%
GM230609P000365002023-06-06 1:55PM EDT36.501.470.000.000.00-1100.00%
GM230609P000370002023-06-06 3:10PM EDT37.001.790.000.000.00-8000.00%
GM230609P000380002023-05-03 10:18AM EDT38.004.954.304.650.00-50218.56%
GM230609P000390002023-06-06 9:32AM EDT39.004.950.000.000.00-110.00%
GM230609P000400002023-05-31 3:44PM EDT40.007.700.000.000.00--00.00%
GM230609P000410002023-05-31 3:44PM EDT41.008.700.000.000.00--00.00%
GM230609P000420002023-05-31 3:44PM EDT42.009.700.000.000.00--00.00%