GM - General Motors Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 May 2018
Putsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM180525P000290002018-04-27 12:59PM EDT29.000.050.000.030.00-2020231.25%
GM180525P000310002018-04-27 12:59PM EDT31.000.060.000.050.00-11195.31%
GM180525P000315002018-04-18 3:32PM EDT31.500.040.090.110.00-66234.38%
GM180525P000320002018-04-19 1:03PM EDT32.000.110.100.130.00-50225.78%
GM180525P000325002018-04-18 2:52PM EDT32.500.070.130.160.00-4040221.88%
GM180525P000330002018-05-04 11:47PM EDT33.000.070.040.070.00-11166.41%
GM180525P000335002018-05-17 9:30AM EDT33.500.010.000.030.00-89121.88%
GM180525P000340002018-05-23 9:30AM EDT34.000.020.000.020.00-2246103.13%
GM180525P000345002018-05-18 10:07AM EDT34.500.010.010.03-0.05-83.33%35113103.13%
GM180525P000350002018-05-24 3:36PM EDT35.000.010.000.020.00-12981.25%
GM180525P000355002018-05-18 1:58PM EDT35.500.030.020.030.00-756282.81%
GM180525P000360002018-05-24 2:15PM EDT36.000.010.000.010.00-1013053.13%
GM180525P000365002018-05-23 2:37PM EDT36.500.020.000.020.00-818354.69%
GM180525P000370002018-05-25 10:03AM EDT37.000.010.000.010.00-4339735.94%
GM180525P000375002018-05-25 12:44PM EDT37.500.020.000.010.00-111,18524.22%
GM180525P000380002018-05-25 1:46PM EDT38.000.030.000.01-0.04-57.14%1,39281711.33%
GM180525P000385002018-05-25 3:59PM EDT38.500.170.180.22-0.11-39.29%8148710.55%
GM180525P000390002018-05-25 3:36PM EDT39.000.720.610.73+0.12+20.00%6216328.13%
GM180525P000395002018-04-30 12:32PM EDT39.502.112.762.960.00-1128272.07%
GM180525P000400002018-05-25 3:12PM EDT40.001.831.641.76+0.35+23.65%5717364.06%
GM180525P000405002018-05-25 6:14PM EDT40.502.332.102.270.00-25080.08%
GM180525P000425002018-04-13 11:50PM EDT42.503.703.854.100.00-18180.00%
GM180525P000440002018-05-18 11:56PM EDT44.007.106.156.450.00-1010288.28%