GM - General Motors Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM190315C000230002019-01-15 12:08PM EST23.0014.600.000.000.00-16260.00%
GM190315C000240002019-01-22 10:15AM EST24.0014.350.000.000.00-27990.00%
GM190315C000250002019-01-22 10:39AM EST25.0013.400.000.000.00-91260.00%
GM190315C000260002019-01-17 2:53PM EST26.0012.350.000.000.00-29600.00%
GM190315C000270002019-01-10 11:36AM EST27.008.200.000.000.00-181210.00%
GM190315C000280002019-01-18 10:35AM EST28.0010.550.000.000.00-401,6040.00%
GM190315C000290002019-01-04 3:50PM EST29.005.080.000.000.00-11250.00%
GM190315C000300002019-01-22 1:47PM EST30.008.190.000.000.00-55660.00%
GM190315C000310002019-01-11 9:41AM EST31.007.100.000.000.00-206200.00%
GM190315C000320002019-01-23 3:35PM EST32.006.000.000.000.00-54,7560.00%
GM190315C000330002019-01-23 12:08PM EST33.005.000.000.000.00-332,0410.00%
GM190315C000340002019-01-23 3:57PM EST34.004.200.000.000.00-172,5200.00%
GM190315C000350002019-01-23 3:29PM EST35.003.510.000.000.00-504,4510.00%
GM190315C000360002019-01-23 11:20AM EST36.002.830.000.000.00-2,01413,9880.00%
GM190315C000370002019-01-23 3:54PM EST37.002.040.000.000.00-588,8620.00%
GM190315C000380002019-01-23 3:25PM EST38.001.550.000.000.00-3315,4090.78%
GM190315C000390002019-01-23 3:54PM EST39.001.040.000.000.00-25,39966,3803.13%
GM190315C000400002019-01-23 3:41PM EST40.000.710.000.000.00-1,04415,9633.13%
GM190315C000410002019-01-23 3:42PM EST41.000.450.000.000.00-3024,1856.25%
GM190315C000420002019-01-23 12:07PM EST42.000.260.000.000.00-3153,6736.25%
GM190315C000430002019-01-22 11:27AM EST43.000.230.000.000.00-451,4876.25%
GM190315C000440002019-01-22 9:49AM EST44.000.140.000.000.00-111,06812.50%
GM190315C000450002019-01-23 3:10PM EST45.000.060.000.000.00-131,81612.50%
GM190315C000460002019-01-17 3:31PM EST46.000.060.000.000.00-18212.50%
GM190315C000470002019-01-22 2:41PM EST47.000.030.000.000.00-25084212.50%
GM190315C000480002019-01-18 3:27PM EST48.000.040.000.000.00-53112.50%
GM190315C000490002019-01-16 10:10AM EST49.000.070.000.000.00-22512.50%
GM190315C000500002019-01-18 11:20AM EST50.000.030.000.000.00-57,64612.50%
GM190315C000550002019-01-18 11:55AM EST55.000.010.000.000.00-1024025.00%
Putsfor15 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM190315P000230002019-01-23 3:53PM EST23.000.020.000.000.00-150025.00%
GM190315P000240002019-01-17 9:30AM EST24.000.040.000.000.00-1025.00%
GM190315P000250002019-01-18 11:17AM EST25.000.020.000.000.00-5025.00%
GM190315P000260002019-01-22 11:51AM EST26.000.040.000.000.00-1025.00%
GM190315P000270002019-01-23 10:25AM EST27.000.060.000.000.00-1025.00%
GM190315P000280002019-01-22 3:50PM EST28.000.080.000.000.00-4025.00%
GM190315P000290002019-01-22 3:59PM EST29.000.110.000.000.00-12012.50%
GM190315P000300002019-01-23 2:57PM EST30.000.150.000.000.00-6012.50%
GM190315P000310002019-01-23 12:50PM EST31.000.200.000.000.00-7012.50%
GM190315P000320002019-01-22 3:55PM EST32.000.270.000.000.00-238012.50%
GM190315P000330002019-01-23 2:19PM EST33.000.410.000.000.00-6206.25%
GM190315P000340002019-01-23 2:36PM EST34.000.570.000.000.00-4506.25%
GM190315P000350002019-01-23 3:31PM EST35.000.770.000.000.00-7606.25%
GM190315P000360002019-01-23 3:59PM EST36.001.080.000.000.00-6403.13%
GM190315P000370002019-01-23 3:33PM EST37.001.440.000.000.00-14101.56%
GM190315P000380002019-01-23 3:25PM EST38.001.910.000.000.00-4600.00%
GM190315P000390002019-01-23 3:50PM EST39.002.540.000.000.00-25200.00%
GM190315P000400002019-01-23 10:04AM EST40.002.830.000.000.00-1500.00%
GM190315P000410002019-01-23 10:05AM EST41.003.550.000.000.00-900.00%
GM190315P000420002019-01-23 2:34PM EST42.004.800.000.000.00-400.00%
GM190315P000430002019-01-15 10:10AM EST43.006.200.000.000.00-2000.00%
GM190315P000440002019-01-22 2:50PM EST44.006.350.000.000.00-600.00%
GM190315P000450002019-01-23 1:17PM EST45.007.500.000.000.00-2200.00%
GM190315P000460002019-01-23 3:48PM EST46.008.550.000.000.00-2000.00%
GM190315P000470002019-01-23 9:49AM EST47.008.950.000.000.00-2000.00%
GM190315P000480002019-01-23 9:33AM EST48.009.950.000.000.00-300.00%
GM190315P000490002019-01-17 2:38PM EST49.0011.350.000.000.00-900.00%
GM190315P000500002019-01-22 1:19PM EST50.0012.200.000.000.00-400.00%
GM190315P000550002019-01-23 3:59PM EST55.0017.500.000.000.00-2200.00%