GM - General Motors Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor24 August 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM180824C00033000 | 2018-08-17 11:49PM EDT | 33.00 | 3.40 | 3.35 | 3.65 | 0.00 | - | 3 | 3 | 0.00% |
| GM180824C00034000 | 2018-08-15 3:53PM EDT | 34.00 | 2.08 | 2.41 | 2.52 | 0.00 | - | 24 | 79 | 0.00% |
| GM180824C00034500 | 2018-08-21 12:15PM EDT | 34.50 | 2.37 | 2.56 | 2.59 | +0.03 | +1.28% | 7 | 51 | 45.31% |
| GM180824C00035000 | 2018-08-15 3:09PM EDT | 35.00 | 1.08 | 1.45 | 1.55 | 0.00 | - | 27 | 103 | 0.00% |
| GM180824C00035500 | 2018-08-21 10:19AM EDT | 35.50 | 1.50 | 1.57 | 1.61 | +0.25 | +20.00% | 2 | 68 | 33.59% |
| GM180824C00036000 | 2018-08-21 2:49PM EDT | 36.00 | 1.07 | 1.10 | 1.13 | +0.15 | +16.30% | 68 | 1,105 | 27.54% |
| GM180824C00036500 | 2018-08-21 1:37PM EDT | 36.50 | 0.61 | 0.67 | 0.69 | +0.02 | +3.39% | 251 | 1,130 | 23.24% |
| GM180824C00037000 | 2018-08-21 2:29PM EDT | 37.00 | 0.33 | 0.34 | 0.35 | +0.03 | +10.00% | 816 | 1,932 | 21.29% |
| GM180824C00037500 | 2018-08-21 2:56PM EDT | 37.50 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 350 | 1,803 | 21.29% |
| GM180824C00038000 | 2018-08-21 2:14PM EDT | 38.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 234 | 1,236 | 23.44% |
| GM180824C00038500 | 2018-08-20 3:24PM EDT | 38.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 128 | 25.00% |
| GM180824C00039000 | 2018-08-20 11:44AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 229 | 31.25% |
| GM180824C00039500 | 2018-08-17 2:04PM EDT | 39.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 586 | 37.11% |
| GM180824C00040000 | 2018-08-20 9:36AM EDT | 40.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 241 | 39.84% |
| GM180824C00041000 | 2018-08-16 11:18AM EDT | 41.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 69 | 61.33% |
| GM180824C00046000 | 2018-08-14 12:05PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 90.63% |
Putsfor24 August 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM180824P00032500 | 2018-08-17 3:13PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 14 | 2 | 64.84% |
| GM180824P00033000 | 2018-08-20 10:26AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 55 | 51.56% |
| GM180824P00033500 | 2018-08-20 11:32AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 45.31% |
| GM180824P00034000 | 2018-08-21 10:43AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 368 | 43.75% |
| GM180824P00034500 | 2018-08-21 1:32PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 10 | 67 | 37.50% |
| GM180824P00035000 | 2018-08-21 12:52PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 163 | 33.99% |
| GM180824P00035500 | 2018-08-21 10:39AM EDT | 35.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 30 | 3,323 | 26.95% |
| GM180824P00036000 | 2018-08-21 1:21PM EDT | 36.00 | 0.06 | 0.04 | 0.05 | -0.06 | -50.00% | 268 | 412 | 22.85% |
| GM180824P00036500 | 2018-08-21 2:22PM EDT | 36.50 | 0.13 | 0.10 | 0.12 | -0.12 | -48.00% | 228 | 352 | 20.90% |
| GM180824P00037000 | 2018-08-21 12:52PM EDT | 37.00 | 0.39 | 0.27 | 0.29 | -0.14 | -26.42% | 22 | 345 | 20.02% |
| GM180824P00037500 | 2018-08-21 3:01PM EDT | 37.50 | 0.59 | 0.57 | 0.59 | -0.30 | -33.71% | 35 | 212 | 19.73% |
| GM180824P00038000 | 2018-08-21 3:04PM EDT | 38.00 | 1.00 | 0.97 | 1.01 | -0.27 | -21.26% | 3 | 70 | 21.09% |
| GM180824P00039000 | 2018-08-21 2:12PM EDT | 39.00 | 2.04 | 1.89 | 1.97 | -0.66 | -24.44% | 14 | 66 | 25.00% |
| GM180824P00039500 | 2018-08-21 2:33PM EDT | 39.50 | 2.51 | 2.42 | 2.51 | -0.47 | -15.77% | 10 | 52 | 41.41% |
| GM180824P00040000 | 2018-08-21 9:38AM EDT | 40.00 | 3.09 | 2.89 | 3.05 | -0.61 | -16.49% | 6 | 17 | 54.30% |
| GM180824P00041000 | 2018-08-15 11:32AM EDT | 41.00 | 5.51 | 4.55 | 4.65 | 0.00 | - | 10 | 13 | 125.20% |
