GM - General Motors Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM180824C000330002018-08-17 11:49PM EDT33.003.403.353.650.00-330.00%
GM180824C000340002018-08-15 3:53PM EDT34.002.082.412.520.00-24790.00%
GM180824C000345002018-08-21 12:15PM EDT34.502.372.562.59+0.03+1.28%75145.31%
GM180824C000350002018-08-15 3:09PM EDT35.001.081.451.550.00-271030.00%
GM180824C000355002018-08-21 10:19AM EDT35.501.501.571.61+0.25+20.00%26833.59%
GM180824C000360002018-08-21 2:49PM EDT36.001.071.101.13+0.15+16.30%681,10527.54%
GM180824C000365002018-08-21 1:37PM EDT36.500.610.670.69+0.02+3.39%2511,13023.24%
GM180824C000370002018-08-21 2:29PM EDT37.000.330.340.35+0.03+10.00%8161,93221.29%
GM180824C000375002018-08-21 2:56PM EDT37.500.140.140.15-0.01-6.67%3501,80321.29%
GM180824C000380002018-08-21 2:14PM EDT38.000.050.050.07-0.02-28.57%2341,23623.44%
GM180824C000385002018-08-20 3:24PM EDT38.500.030.020.030.00-1412825.00%
GM180824C000390002018-08-20 11:44AM EDT39.000.020.000.030.00-122931.25%
GM180824C000395002018-08-17 2:04PM EDT39.500.030.000.030.00-358637.11%
GM180824C000400002018-08-20 9:36AM EDT40.000.050.000.020.00-524139.84%
GM180824C000410002018-08-16 11:18AM EDT41.000.020.000.120.00-16961.33%
GM180824C000460002018-08-14 12:05PM EDT46.000.010.000.030.00-3390.63%
Putsfor24 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM180824P000325002018-08-17 3:13PM EDT32.500.020.000.05-0.02-50.00%14264.84%
GM180824P000330002018-08-20 10:26AM EDT33.000.010.000.010.00-25551.56%
GM180824P000335002018-08-20 11:32AM EDT33.500.010.000.010.00-22045.31%
GM180824P000340002018-08-21 10:43AM EDT34.000.020.000.020.00-20036843.75%
GM180824P000345002018-08-21 1:32PM EDT34.500.010.000.02-0.04-80.00%106737.50%
GM180824P000350002018-08-21 12:52PM EDT35.000.010.000.03-0.02-66.67%116333.99%
GM180824P000355002018-08-21 10:39AM EDT35.500.030.020.03-0.03-50.00%303,32326.95%
GM180824P000360002018-08-21 1:21PM EDT36.000.060.040.05-0.06-50.00%26841222.85%
GM180824P000365002018-08-21 2:22PM EDT36.500.130.100.12-0.12-48.00%22835220.90%
GM180824P000370002018-08-21 12:52PM EDT37.000.390.270.29-0.14-26.42%2234520.02%
GM180824P000375002018-08-21 3:01PM EDT37.500.590.570.59-0.30-33.71%3521219.73%
GM180824P000380002018-08-21 3:04PM EDT38.001.000.971.01-0.27-21.26%37021.09%
GM180824P000390002018-08-21 2:12PM EDT39.002.041.891.97-0.66-24.44%146625.00%
GM180824P000395002018-08-21 2:33PM EDT39.502.512.422.51-0.47-15.77%105241.41%
GM180824P000400002018-08-21 9:38AM EDT40.003.092.893.05-0.61-16.49%61754.30%
GM180824P000410002018-08-15 11:32AM EDT41.005.514.554.650.00-1013125.20%