New Zealand markets close in 6 hours 24 minutes

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.10-0.67 (-1.08%)
At close: 04:00PM EST
61.04 -0.06 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220121C000030002022-01-06 2:05PM EST3.0059.8457.8058.400.00-16950.00%
GM220121C000050002022-01-10 3:41PM EST5.0055.6556.0056.300.00-236825.00%
GM220121C000080002021-12-27 9:55AM EST8.0048.8052.7053.450.00-276898.44%
GM220121C000100002021-12-30 11:24AM EST10.0048.3050.4551.350.00-1769749.22%
GM220121C000130002022-01-03 3:22PM EST13.0048.3547.9048.600.00-2221589.06%
GM220121C000150002022-01-14 10:38AM EST15.0046.2045.7046.60-2.95-6.00%1274459.38%
GM220121C000180002022-01-06 10:38AM EST18.0044.7042.8043.450.00-2193371.88%
GM220121C000200002022-01-10 3:02PM EST20.0041.4740.9041.40+0.92+2.27%151,759368.75%
GM220121C000230002022-01-06 9:30AM EST23.0039.8837.9538.450.00-1972357.81%
GM220121C000250002022-01-13 2:43PM EST25.0037.3535.8536.300.00-1583,111367.19%
GM220121C000280002022-01-14 9:49AM EST28.0033.2532.9533.40-0.01-0.03%52,449278.91%
GM220121C000300002022-01-14 3:31PM EST30.0030.9731.0531.25-1.28-3.97%4229,628242.19%
GM220121C000330002022-01-13 12:30PM EST33.0029.5728.0528.200.00-301,898195.31%
GM220121C000350002022-01-14 3:08PM EST35.0025.8025.9526.35-1.93-6.96%11013,203193.75%
GM220121C000360002022-01-12 10:32AM EST36.0024.7524.9525.350.00-546185.16%
GM220121C000370002022-01-14 11:11AM EST37.0024.3024.0524.20-1.30-5.08%11,451160.94%
GM220121C000380002022-01-07 3:49PM EST38.0024.3022.9523.250.00-166850.00%
GM220121C000390002022-01-12 11:04AM EST39.0021.0022.0022.250.00-652145.31%
GM220121C000400002022-01-14 2:21PM EST40.0020.6421.0521.25-1.20-5.49%187,157151.56%
GM220121C000410002022-01-14 1:34PM EST41.0019.2519.8520.25-0.95-4.70%2131171.48%
GM220121C000420002022-01-14 3:56PM EST42.0019.0019.0519.20-1.63-7.90%42,394124.22%
GM220121C000430002022-01-12 1:15PM EST43.0017.7017.9518.200.00-39125142.97%
GM220121C000440002022-01-14 10:51AM EST44.0017.2517.0517.35-1.65-8.73%675135.16%
GM220121C000450002022-01-14 3:46PM EST45.0016.0016.0516.20-0.87-5.16%8117,271103.13%
GM220121C000460002022-01-14 10:22AM EST46.0015.4515.0015.25-0.55-3.44%339196.88%
GM220121C000470002022-01-14 3:10PM EST47.0013.7513.9014.25-1.34-8.88%42,379120.31%
GM220121C000480002022-01-14 3:46PM EST48.0013.0512.9513.25-1.65-11.22%1134150.00%
GM220121C000490002022-01-11 2:09PM EST49.0012.2012.0512.250.00-132885.94%
GM220121C000500002022-01-14 3:24PM EST50.0011.0011.0511.25-1.10-9.09%8828,78578.91%
GM220121C000510002022-01-14 3:19PM EST51.009.949.8510.25-0.26-2.55%17688.48%
GM220121C000520002022-01-06 1:24PM EST52.0010.858.959.250.00-41680.86%
GM220121C000525002022-01-14 11:44AM EST52.508.738.608.75-1.37-13.56%47,58766.80%
GM220121C000530002022-01-06 12:57PM EST53.007.578.108.250.00-121563.28%
GM220121C000540002022-01-14 11:28AM EST54.007.256.857.25-1.43-16.47%281565.43%
GM220121C000550002022-01-14 3:44PM EST55.006.126.006.30-0.73-10.66%14331,62962.01%
GM220121C000560002022-01-14 3:07PM EST56.004.905.155.35-2.29-31.85%264550.00%
GM220121C000570002022-01-14 12:59PM EST57.003.594.204.35-2.61-42.10%2876548.93%
GM220121C000575002022-01-14 3:53PM EST57.503.853.753.90-0.70-15.38%5411,38247.36%
GM220121C000580002022-01-14 3:56PM EST58.003.353.303.45-0.90-21.18%27691045.31%
GM220121C000590002022-01-14 3:59PM EST59.002.552.472.59-0.50-16.39%1461,98141.50%
GM220121C000600002022-01-14 3:58PM EST60.001.801.751.83-0.53-22.75%1,39337,97338.77%
GM220121C000610002022-01-14 3:59PM EST61.001.201.151.23-0.53-30.64%1,3014,78437.79%
GM220121C000620002022-01-14 3:59PM EST62.000.750.710.77-0.49-39.52%1,9282,55437.01%
GM220121C000625002022-01-14 3:59PM EST62.500.590.540.59-0.39-39.80%1,61020,38836.62%
GM220121C000630002022-01-14 3:57PM EST63.000.450.410.46-0.32-41.56%1,6435,96237.01%
GM220121C000640002022-01-14 3:59PM EST64.000.260.230.26-0.25-49.02%1,1462,01137.11%
GM220121C000650002022-01-14 3:59PM EST65.000.140.140.16-0.17-54.84%6,59652,55138.77%
GM220121C000660002022-01-14 3:48PM EST66.000.080.070.10-0.11-57.89%4882,80640.43%
GM220121C000670002022-01-14 3:53PM EST67.000.060.050.06-0.11-64.71%396,89341.80%
GM220121C000675002022-01-14 3:57PM EST67.500.060.040.06-0.07-53.85%1209,58944.53%
GM220121C000680002022-01-14 3:56PM EST68.000.040.030.05-0.07-63.64%381,77145.70%
GM220121C000690002022-01-14 3:46PM EST69.000.040.100.11-0.08-66.67%1,2231758.20%
GM220121C000700002022-01-14 3:51PM EST70.000.030.020.03-0.03-50.00%62835,12950.00%
GM220121C000710002022-01-13 1:54PM EST71.000.080.060.070.00-206062.89%
GM220121C000720002022-01-13 10:42AM EST72.000.060.050.060.00-262066.02%
GM220121C000725002022-01-14 11:15AM EST72.500.030.020.03-0.01-25.00%484,97060.55%
GM220121C000750002022-01-14 1:14PM EST75.000.010.000.02-0.02-66.67%217,48662.50%
GM220121C000800002022-01-14 1:43PM EST80.000.010.010.020.00-1616,06984.38%
GM220121C000850002022-01-13 10:57AM EST85.000.010.000.010.00-24,93990.63%
GM220121C000900002022-01-13 1:54PM EST90.000.010.000.010.00-4718,446103.13%
GM220121C000950002022-01-07 10:27AM EST95.000.010.000.010.00-83,867115.63%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220121P000030002021-12-20 3:32PM EST3.000.010.000.010.00-201,428775.00%
GM220121P000050002021-12-13 9:30AM EST5.000.010.000.010.00-11,180650.00%
GM220121P000080002021-11-17 2:01PM EST8.000.010.000.080.00-301,135646.88%
GM220121P000100002021-12-01 1:30PM EST10.000.010.000.010.00-11,165462.50%
GM220121P000130002021-11-02 2:26PM EST13.000.010.000.050.00-30334468.75%
GM220121P000150002022-01-03 9:36AM EST15.000.010.000.010.00-81,422362.50%
GM220121P000180002021-12-20 10:51AM EST18.000.010.000.010.00-82,268312.50%
GM220121P000200002022-01-04 10:09AM EST20.000.010.000.010.00-127,306287.50%
GM220121P000230002021-12-02 3:29PM EST23.000.030.000.030.00-145,593284.38%
GM220121P000250002022-01-14 10:09AM EST25.000.010.000.010.00-510,202237.50%
GM220121P000280002022-01-14 12:10PM EST28.000.010.000.01-0.03-75.00%504,682206.25%
GM220121P000300002022-01-13 12:43PM EST30.000.010.000.010.00-2011,192187.50%
GM220121P000330002022-01-04 10:09AM EST33.000.030.000.030.00-1213,608184.38%
GM220121P000350002022-01-11 3:55PM EST35.000.010.000.020.00-3415,315159.38%
GM220121P000360002021-12-16 9:30AM EST36.000.030.000.030.00-11,085159.38%
GM220121P000370002022-01-11 10:32AM EST37.000.010.000.030.00-303,501153.13%
GM220121P000380002021-12-28 12:40PM EST38.000.030.000.030.00-15689145.31%
GM220121P000390002022-01-04 2:49PM EST39.000.020.000.030.00-1725137.50%
GM220121P000400002022-01-14 10:42AM EST40.000.010.000.030.00-267,488131.25%
GM220121P000410002021-12-28 9:41AM EST41.000.050.000.030.00-1197123.44%
GM220121P000420002022-01-13 11:35AM EST42.000.010.000.030.00-17,789117.19%
GM220121P000430002022-01-13 3:41PM EST43.000.010.010.030.00-18801114.06%
GM220121P000440002022-01-14 3:39PM EST44.000.010.000.030.00-8479103.13%
GM220121P000450002022-01-14 2:36PM EST45.000.020.010.02+0.01+100.00%113,09296.88%
GM220121P000460002022-01-07 1:11PM EST46.000.020.000.030.00-31,59690.63%
GM220121P000470002022-01-14 3:34PM EST47.000.020.010.03+0.01+100.00%4810,08787.50%
GM220121P000480002022-01-14 3:26PM EST48.000.020.020.03-0.01-33.33%661,95883.59%
GM220121P000490002022-01-14 3:29PM EST49.000.030.000.03+0.01+50.00%961,71572.66%
GM220121P000500002022-01-14 3:26PM EST50.000.030.020.03+0.01+50.00%35547,32571.09%
GM220121P000510002022-01-14 1:41PM EST51.000.030.000.030.00-522060.94%
GM220121P000520002022-01-14 12:31PM EST52.000.030.020.03-0.01-25.00%380958.59%
GM220121P000525002022-01-14 2:44PM EST52.500.030.020.04-0.01-25.00%7214,31157.42%
GM220121P000530002022-01-14 2:02PM EST53.000.040.030.040.00-634,32755.47%
GM220121P000540002022-01-14 3:42PM EST54.000.050.040.050.00-2481,64151.56%
GM220121P000550002022-01-14 3:59PM EST55.000.070.060.070.00-14538,31948.83%
GM220121P000560002022-01-14 3:58PM EST56.000.090.080.11+0.01+12.50%502,41446.29%
GM220121P000570002022-01-14 3:48PM EST57.000.150.140.160.00-1,0703,20742.97%
GM220121P000575002022-01-14 3:59PM EST57.500.180.180.19-0.01-5.26%1,1439,91840.92%
GM220121P000580002022-01-14 3:57PM EST58.000.240.230.26-0.01-4.00%1,0461,64440.72%
GM220121P000590002022-01-14 3:59PM EST59.000.410.390.43+0.02+5.13%6,8021,49439.06%
GM220121P000600002022-01-14 3:52PM EST60.000.700.650.70+0.07+11.11%81718,69137.74%
GM220121P000610002022-01-14 3:58PM EST61.001.071.041.12+0.11+11.46%2,85091137.45%
GM220121P000620002022-01-14 3:59PM EST62.001.601.591.68+0.22+15.94%1793,88637.35%
GM220121P000625002022-01-14 3:50PM EST62.501.871.921.98+0.18+10.65%3917,31136.28%
GM220121P000630002022-01-14 3:29PM EST63.002.462.252.35+0.42+20.59%44470636.62%
GM220121P000640002022-01-14 3:45PM EST64.003.133.053.30+0.35+12.59%2545643.65%
GM220121P000650002022-01-14 3:57PM EST65.004.093.904.15+0.85+26.23%28616,98844.24%
GM220121P000660002022-01-14 3:25PM EST66.005.124.855.15+1.47+40.27%952951.47%
GM220121P000670002022-01-13 2:02PM EST67.004.335.856.000.00-134746.48%
GM220121P000675002022-01-13 10:18AM EST67.505.516.306.550.00-467254.10%
GM220121P000680002022-01-05 3:27PM EST68.005.506.857.000.00--27152.15%
GM220121P000690002022-01-11 11:16AM EST69.008.556.556.700.00-110.00%
GM220121P000700002022-01-14 10:05AM EST70.008.488.809.15+1.23+16.97%2452,70359.57%
GM220121P000710002022-01-12 10:14AM EST71.009.588.458.65+9.58--20.00%
GM220121P000720002022-01-12 1:15PM EST72.0011.359.509.65+11.35--70.00%
GM220121P000725002022-01-14 11:33AM EST72.5011.2511.3011.45+1.05+10.29%115067.19%
GM220121P000750002022-01-13 12:05PM EST75.0012.0513.8014.000.00-11,11750.00%
GM220121P000800002022-01-10 3:50PM EST80.0018.3018.8019.150.00-1113103.91%
GM220121P000850002022-01-10 11:12AM EST85.0024.5023.8023.950.00-217116.41%
GM220121P000900002022-01-07 9:30AM EST90.0026.3028.7029.050.00-105156.25%
GM220121P000950002022-01-14 3:38PM EST95.0034.0033.6534.40-0.50-1.45%160168.75%