New Zealand markets closed

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.82+1.83 (+5.55%)
At close: 04:00PM EDT
34.72 -0.10 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220701C000250002022-05-23 10:40AM EDT25.0010.958.308.450.00--720.00%
GM220701C000290002022-06-24 12:58PM EDT29.005.855.755.95+2.05+53.95%161767.97%
GM220701C000295002022-06-16 2:15PM EDT29.502.455.255.450.00--1262.50%
GM220701C000300002022-06-24 12:52PM EDT30.004.984.754.95+2.31+86.52%23757.03%
GM220701C000305002022-06-24 11:00AM EDT30.504.254.254.45+2.05+93.18%157951.95%
GM220701C000310002022-06-24 2:33PM EDT31.003.903.803.95+1.55+65.96%4250952.34%
GM220701C000315002022-06-24 3:53PM EDT31.503.403.303.50+1.79+111.18%1111250.78%
GM220701C000320002022-06-24 3:19PM EDT32.003.052.893.05+1.85+154.17%14856452.73%
GM220701C000325002022-06-24 3:56PM EDT32.502.472.442.59+1.36+122.52%7943250.00%
GM220701C000330002022-06-24 3:59PM EDT33.002.072.042.15+1.11+115.62%24488552.54%
GM220701C000335002022-06-24 3:54PM EDT33.501.721.651.75+1.12+186.67%37643750.20%
GM220701C000340002022-06-24 3:58PM EDT34.001.331.301.39+0.79+146.30%8141,97248.54%
GM220701C000345002022-06-24 3:56PM EDT34.501.000.991.07+0.67+203.03%34446847.07%
GM220701C000350002022-06-24 3:59PM EDT35.000.750.760.80+0.51+212.50%9771,00146.00%
GM220701C000355002022-06-24 3:46PM EDT35.500.560.540.58+0.42+300.00%48930245.22%
GM220701C000360002022-06-24 3:59PM EDT36.000.400.390.41+0.30+300.00%7,20214,63244.82%
GM220701C000365002022-06-24 3:54PM EDT36.500.280.260.29+0.23+460.00%43414145.12%
GM220701C000370002022-06-24 3:57PM EDT37.000.160.170.19+0.12+300.00%32943744.53%
GM220701C000375002022-06-24 3:54PM EDT37.500.120.110.12+0.08+200.00%20522344.14%
GM220701C000380002022-06-24 3:46PM EDT38.000.070.070.09+0.05+250.00%21739745.90%
GM220701C000385002022-06-24 12:22PM EDT38.500.060.040.06+0.05+500.00%47946.48%
GM220701C000390002022-06-24 1:12PM EDT39.000.030.030.04+0.01+50.00%2619246.88%
GM220701C000395002022-06-24 3:49PM EDT39.500.020.010.030.00-1401448.83%
GM220701C000400002022-06-24 3:47PM EDT40.000.030.020.03+0.02+200.00%905,59651.17%
GM220701C000405002022-06-21 11:44AM EDT40.500.010.000.020.00-23053.13%
GM220701C000410002022-06-24 12:34PM EDT41.000.010.000.010.00-91,88251.56%
GM220701C000420002022-06-24 9:52AM EDT42.000.010.000.01-0.01-50.00%138753.13%
GM220701C000430002022-06-24 10:34AM EDT43.000.020.000.02-0.02-50.00%123564.06%
GM220701C000440002022-06-24 10:34AM EDT44.000.020.000.020.00-213070.31%
GM220701C000450002022-06-24 12:34PM EDT45.000.010.000.020.00-527475.00%
GM220701C000460002022-06-24 12:34PM EDT46.000.010.000.020.00-1022781.25%
GM220701C000470002022-06-10 11:03AM EDT47.000.020.000.020.00-109987.50%
GM220701C000480002022-05-17 2:11PM EDT48.000.140.000.070.00-23107.81%
GM220701C000500002022-06-01 2:47PM EDT50.000.040.000.020.00-1259103.13%
GM220701C000550002022-05-16 12:06AM EDT55.000.040.000.050.00--100139.06%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220701P000210002022-05-24 12:01PM EDT21.000.050.000.040.00--20156.25%
GM220701P000220002022-06-14 10:24AM EDT22.000.060.000.050.00-33148.44%
GM220701P000230002022-06-21 11:29AM EDT23.000.020.000.030.00-128126.56%
GM220701P000240002022-06-13 11:48AM EDT24.000.070.000.030.00-3016115.63%
GM220701P000250002022-06-22 11:13AM EDT25.000.020.000.020.00-38698.44%
GM220701P000260002022-06-23 2:17PM EDT26.000.020.000.040.00-12496.09%
GM220701P000270002022-06-24 10:59AM EDT27.000.020.000.04-0.03-60.00%333385.16%
GM220701P000280002022-06-24 11:58AM EDT28.000.010.010.02-0.06-85.71%417671.88%
GM220701P000290002022-06-24 12:56PM EDT29.000.020.010.03-0.11-84.62%3024064.06%
GM220701P000295002022-06-24 11:05AM EDT29.500.020.000.03-0.16-88.89%3242156.25%
GM220701P000300002022-06-24 3:37PM EDT30.000.030.020.04-0.18-85.71%7885157.03%
GM220701P000305002022-06-24 1:28PM EDT30.500.040.030.05-0.22-84.62%20371154.69%
GM220701P000310002022-06-24 3:35PM EDT31.000.050.040.06-0.39-88.64%1581,13151.17%
GM220701P000315002022-06-24 2:44PM EDT31.500.090.070.09-0.33-78.57%3124350.78%
GM220701P000320002022-06-24 3:48PM EDT32.000.110.110.13-0.48-81.36%20438450.59%
GM220701P000325002022-06-24 3:19PM EDT32.500.160.160.18-0.77-82.80%10536448.63%
GM220701P000330002022-06-24 3:55PM EDT33.000.250.240.26-0.74-74.75%5721,08647.46%
GM220701P000335002022-06-24 3:56PM EDT33.500.370.340.38-0.93-71.54%2607647.07%
GM220701P000340002022-06-24 3:57PM EDT34.000.540.500.53-0.96-64.00%3871,64546.29%
GM220701P000345002022-06-24 3:59PM EDT34.500.720.670.72-1.16-61.70%1566045.51%
GM220701P000350002022-06-24 3:58PM EDT35.000.960.910.97-1.27-56.95%30592145.51%
GM220701P000355002022-06-24 3:53PM EDT35.501.241.211.26-2.37-65.65%37645.22%
GM220701P000360002022-06-24 3:59PM EDT36.001.581.521.62-2.07-56.71%1514,25746.58%
GM220701P000365002022-06-22 2:38PM EDT36.503.451.881.990.00-1246.48%
GM220701P000370002022-06-24 3:59PM EDT37.002.362.302.40-1.73-42.30%6218946.88%
GM220701P000375002022-06-24 11:49AM EDT37.502.772.712.85-1.63-37.05%47749.02%
GM220701P000380002022-06-24 2:32PM EDT38.003.273.153.30-1.75-34.86%130749.61%
GM220701P000385002022-06-17 3:31PM EDT38.506.473.653.800.00-2254.69%
GM220701P000390002022-06-22 2:04PM EDT39.004.954.104.30-1.07-17.77%18459.77%
GM220701P000400002022-06-24 11:45AM EDT40.005.305.105.30-1.85-25.87%51169.53%
GM220701P000410002022-06-24 1:04PM EDT41.006.086.106.30-2.02-24.94%15156.25%
GM220701P000420002022-06-23 10:13AM EDT42.009.107.107.300.00-1063.28%
GM220701P000430002022-06-09 3:59PM EDT43.006.398.108.350.00-10079.69%
GM220701P000440002022-06-15 11:50AM EDT44.009.859.109.300.00-1076.56%
GM220701P000450002022-06-16 12:38PM EDT45.0013.6010.1010.300.00-8082.81%
GM220701P000460002022-06-24 9:57AM EDT46.0012.1511.1011.30+3.45+39.66%2089.06%
GM220701P000470002022-06-23 10:20AM EDT47.0014.2512.1012.300.00-2094.53%
GM220701P000480002022-06-17 9:59AM EDT48.0016.4013.0513.300.00-20132.42%
GM220701P000500002022-05-18 3:32PM EDT50.0014.3517.9518.200.00--0365.82%
GM220701P000550002022-06-21 10:00AM EDT55.0022.3720.1020.300.00-20135.94%