General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220121C00003000 | 2022-01-06 2:05PM EST | 3.00 | 59.84 | 57.80 | 58.40 | 0.00 | - | 1 | 69 | 50.00% |
| GM220121C00005000 | 2022-01-10 3:41PM EST | 5.00 | 55.65 | 56.00 | 56.30 | 0.00 | - | 2 | 36 | 825.00% |
| GM220121C00008000 | 2021-12-27 9:55AM EST | 8.00 | 48.80 | 52.70 | 53.45 | 0.00 | - | 2 | 76 | 898.44% |
| GM220121C00010000 | 2021-12-30 11:24AM EST | 10.00 | 48.30 | 50.45 | 51.35 | 0.00 | - | 1 | 769 | 749.22% |
| GM220121C00013000 | 2022-01-03 3:22PM EST | 13.00 | 48.35 | 47.90 | 48.60 | 0.00 | - | 2 | 221 | 589.06% |
| GM220121C00015000 | 2022-01-14 10:38AM EST | 15.00 | 46.20 | 45.70 | 46.60 | -2.95 | -6.00% | 1 | 274 | 459.38% |
| GM220121C00018000 | 2022-01-06 10:38AM EST | 18.00 | 44.70 | 42.80 | 43.45 | 0.00 | - | 2 | 193 | 371.88% |
| GM220121C00020000 | 2022-01-10 3:02PM EST | 20.00 | 41.47 | 40.90 | 41.40 | +0.92 | +2.27% | 15 | 1,759 | 368.75% |
| GM220121C00023000 | 2022-01-06 9:30AM EST | 23.00 | 39.88 | 37.95 | 38.45 | 0.00 | - | 1 | 972 | 357.81% |
| GM220121C00025000 | 2022-01-13 2:43PM EST | 25.00 | 37.35 | 35.85 | 36.30 | 0.00 | - | 158 | 3,111 | 367.19% |
| GM220121C00028000 | 2022-01-14 9:49AM EST | 28.00 | 33.25 | 32.95 | 33.40 | -0.01 | -0.03% | 5 | 2,449 | 278.91% |
| GM220121C00030000 | 2022-01-14 3:31PM EST | 30.00 | 30.97 | 31.05 | 31.25 | -1.28 | -3.97% | 422 | 9,628 | 242.19% |
| GM220121C00033000 | 2022-01-13 12:30PM EST | 33.00 | 29.57 | 28.05 | 28.20 | 0.00 | - | 30 | 1,898 | 195.31% |
| GM220121C00035000 | 2022-01-14 3:08PM EST | 35.00 | 25.80 | 25.95 | 26.35 | -1.93 | -6.96% | 110 | 13,203 | 193.75% |
| GM220121C00036000 | 2022-01-12 10:32AM EST | 36.00 | 24.75 | 24.95 | 25.35 | 0.00 | - | 5 | 46 | 185.16% |
| GM220121C00037000 | 2022-01-14 11:11AM EST | 37.00 | 24.30 | 24.05 | 24.20 | -1.30 | -5.08% | 1 | 1,451 | 160.94% |
| GM220121C00038000 | 2022-01-07 3:49PM EST | 38.00 | 24.30 | 22.95 | 23.25 | 0.00 | - | 16 | 68 | 50.00% |
| GM220121C00039000 | 2022-01-12 11:04AM EST | 39.00 | 21.00 | 22.00 | 22.25 | 0.00 | - | 6 | 52 | 145.31% |
| GM220121C00040000 | 2022-01-14 2:21PM EST | 40.00 | 20.64 | 21.05 | 21.25 | -1.20 | -5.49% | 18 | 7,157 | 151.56% |
| GM220121C00041000 | 2022-01-14 1:34PM EST | 41.00 | 19.25 | 19.85 | 20.25 | -0.95 | -4.70% | 2 | 131 | 171.48% |
| GM220121C00042000 | 2022-01-14 3:56PM EST | 42.00 | 19.00 | 19.05 | 19.20 | -1.63 | -7.90% | 4 | 2,394 | 124.22% |
| GM220121C00043000 | 2022-01-12 1:15PM EST | 43.00 | 17.70 | 17.95 | 18.20 | 0.00 | - | 39 | 125 | 142.97% |
| GM220121C00044000 | 2022-01-14 10:51AM EST | 44.00 | 17.25 | 17.05 | 17.35 | -1.65 | -8.73% | 6 | 75 | 135.16% |
| GM220121C00045000 | 2022-01-14 3:46PM EST | 45.00 | 16.00 | 16.05 | 16.20 | -0.87 | -5.16% | 81 | 17,271 | 103.13% |
| GM220121C00046000 | 2022-01-14 10:22AM EST | 46.00 | 15.45 | 15.00 | 15.25 | -0.55 | -3.44% | 33 | 91 | 96.88% |
| GM220121C00047000 | 2022-01-14 3:10PM EST | 47.00 | 13.75 | 13.90 | 14.25 | -1.34 | -8.88% | 4 | 2,379 | 120.31% |
| GM220121C00048000 | 2022-01-14 3:46PM EST | 48.00 | 13.05 | 12.95 | 13.25 | -1.65 | -11.22% | 11 | 341 | 50.00% |
| GM220121C00049000 | 2022-01-11 2:09PM EST | 49.00 | 12.20 | 12.05 | 12.25 | 0.00 | - | 1 | 328 | 85.94% |
| GM220121C00050000 | 2022-01-14 3:24PM EST | 50.00 | 11.00 | 11.05 | 11.25 | -1.10 | -9.09% | 88 | 28,785 | 78.91% |
| GM220121C00051000 | 2022-01-14 3:19PM EST | 51.00 | 9.94 | 9.85 | 10.25 | -0.26 | -2.55% | 1 | 76 | 88.48% |
| GM220121C00052000 | 2022-01-06 1:24PM EST | 52.00 | 10.85 | 8.95 | 9.25 | 0.00 | - | 4 | 16 | 80.86% |
| GM220121C00052500 | 2022-01-14 11:44AM EST | 52.50 | 8.73 | 8.60 | 8.75 | -1.37 | -13.56% | 4 | 7,587 | 66.80% |
| GM220121C00053000 | 2022-01-06 12:57PM EST | 53.00 | 7.57 | 8.10 | 8.25 | 0.00 | - | 1 | 215 | 63.28% |
| GM220121C00054000 | 2022-01-14 11:28AM EST | 54.00 | 7.25 | 6.85 | 7.25 | -1.43 | -16.47% | 2 | 815 | 65.43% |
| GM220121C00055000 | 2022-01-14 3:44PM EST | 55.00 | 6.12 | 6.00 | 6.30 | -0.73 | -10.66% | 143 | 31,629 | 62.01% |
| GM220121C00056000 | 2022-01-14 3:07PM EST | 56.00 | 4.90 | 5.15 | 5.35 | -2.29 | -31.85% | 2 | 645 | 50.00% |
| GM220121C00057000 | 2022-01-14 12:59PM EST | 57.00 | 3.59 | 4.20 | 4.35 | -2.61 | -42.10% | 28 | 765 | 48.93% |
| GM220121C00057500 | 2022-01-14 3:53PM EST | 57.50 | 3.85 | 3.75 | 3.90 | -0.70 | -15.38% | 54 | 11,382 | 47.36% |
| GM220121C00058000 | 2022-01-14 3:56PM EST | 58.00 | 3.35 | 3.30 | 3.45 | -0.90 | -21.18% | 276 | 910 | 45.31% |
| GM220121C00059000 | 2022-01-14 3:59PM EST | 59.00 | 2.55 | 2.47 | 2.59 | -0.50 | -16.39% | 146 | 1,981 | 41.50% |
| GM220121C00060000 | 2022-01-14 3:58PM EST | 60.00 | 1.80 | 1.75 | 1.83 | -0.53 | -22.75% | 1,393 | 37,973 | 38.77% |
| GM220121C00061000 | 2022-01-14 3:59PM EST | 61.00 | 1.20 | 1.15 | 1.23 | -0.53 | -30.64% | 1,301 | 4,784 | 37.79% |
| GM220121C00062000 | 2022-01-14 3:59PM EST | 62.00 | 0.75 | 0.71 | 0.77 | -0.49 | -39.52% | 1,928 | 2,554 | 37.01% |
| GM220121C00062500 | 2022-01-14 3:59PM EST | 62.50 | 0.59 | 0.54 | 0.59 | -0.39 | -39.80% | 1,610 | 20,388 | 36.62% |
| GM220121C00063000 | 2022-01-14 3:57PM EST | 63.00 | 0.45 | 0.41 | 0.46 | -0.32 | -41.56% | 1,643 | 5,962 | 37.01% |
| GM220121C00064000 | 2022-01-14 3:59PM EST | 64.00 | 0.26 | 0.23 | 0.26 | -0.25 | -49.02% | 1,146 | 2,011 | 37.11% |
| GM220121C00065000 | 2022-01-14 3:59PM EST | 65.00 | 0.14 | 0.14 | 0.16 | -0.17 | -54.84% | 6,596 | 52,551 | 38.77% |
| GM220121C00066000 | 2022-01-14 3:48PM EST | 66.00 | 0.08 | 0.07 | 0.10 | -0.11 | -57.89% | 488 | 2,806 | 40.43% |
| GM220121C00067000 | 2022-01-14 3:53PM EST | 67.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 39 | 6,893 | 41.80% |
| GM220121C00067500 | 2022-01-14 3:57PM EST | 67.50 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 120 | 9,589 | 44.53% |
| GM220121C00068000 | 2022-01-14 3:56PM EST | 68.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 38 | 1,771 | 45.70% |
| GM220121C00069000 | 2022-01-14 3:46PM EST | 69.00 | 0.04 | 0.10 | 0.11 | -0.08 | -66.67% | 1,223 | 17 | 58.20% |
| GM220121C00070000 | 2022-01-14 3:51PM EST | 70.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 628 | 35,129 | 50.00% |
| GM220121C00071000 | 2022-01-13 1:54PM EST | 71.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 20 | 60 | 62.89% |
| GM220121C00072000 | 2022-01-13 10:42AM EST | 72.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 26 | 20 | 66.02% |
| GM220121C00072500 | 2022-01-14 11:15AM EST | 72.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 48 | 4,970 | 60.55% |
| GM220121C00075000 | 2022-01-14 1:14PM EST | 75.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 17,486 | 62.50% |
| GM220121C00080000 | 2022-01-14 1:43PM EST | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 16,069 | 84.38% |
| GM220121C00085000 | 2022-01-13 10:57AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,939 | 90.63% |
| GM220121C00090000 | 2022-01-13 1:54PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 18,446 | 103.13% |
| GM220121C00095000 | 2022-01-07 10:27AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,867 | 115.63% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM220121P00003000 | 2021-12-20 3:32PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,428 | 775.00% |
| GM220121P00005000 | 2021-12-13 9:30AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,180 | 650.00% |
| GM220121P00008000 | 2021-11-17 2:01PM EST | 8.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 1,135 | 646.88% |
| GM220121P00010000 | 2021-12-01 1:30PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,165 | 462.50% |
| GM220121P00013000 | 2021-11-02 2:26PM EST | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 334 | 468.75% |
| GM220121P00015000 | 2022-01-03 9:36AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,422 | 362.50% |
| GM220121P00018000 | 2021-12-20 10:51AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,268 | 312.50% |
| GM220121P00020000 | 2022-01-04 10:09AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 7,306 | 287.50% |
| GM220121P00023000 | 2021-12-02 3:29PM EST | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 5,593 | 284.38% |
| GM220121P00025000 | 2022-01-14 10:09AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,202 | 237.50% |
| GM220121P00028000 | 2022-01-14 12:10PM EST | 28.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 50 | 4,682 | 206.25% |
| GM220121P00030000 | 2022-01-13 12:43PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 11,192 | 187.50% |
| GM220121P00033000 | 2022-01-04 10:09AM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 13,608 | 184.38% |
| GM220121P00035000 | 2022-01-11 3:55PM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 15,315 | 159.38% |
| GM220121P00036000 | 2021-12-16 9:30AM EST | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,085 | 159.38% |
| GM220121P00037000 | 2022-01-11 10:32AM EST | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 3,501 | 153.13% |
| GM220121P00038000 | 2021-12-28 12:40PM EST | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 689 | 145.31% |
| GM220121P00039000 | 2022-01-04 2:49PM EST | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 725 | 137.50% |
| GM220121P00040000 | 2022-01-14 10:42AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 7,488 | 131.25% |
| GM220121P00041000 | 2021-12-28 9:41AM EST | 41.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 197 | 123.44% |
| GM220121P00042000 | 2022-01-13 11:35AM EST | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7,789 | 117.19% |
| GM220121P00043000 | 2022-01-13 3:41PM EST | 43.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 18 | 801 | 114.06% |
| GM220121P00044000 | 2022-01-14 3:39PM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 479 | 103.13% |
| GM220121P00045000 | 2022-01-14 2:36PM EST | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 13,092 | 96.88% |
| GM220121P00046000 | 2022-01-07 1:11PM EST | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,596 | 90.63% |
| GM220121P00047000 | 2022-01-14 3:34PM EST | 47.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 48 | 10,087 | 87.50% |
| GM220121P00048000 | 2022-01-14 3:26PM EST | 48.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 66 | 1,958 | 83.59% |
| GM220121P00049000 | 2022-01-14 3:29PM EST | 49.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 96 | 1,715 | 72.66% |
| GM220121P00050000 | 2022-01-14 3:26PM EST | 50.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 355 | 47,325 | 71.09% |
| GM220121P00051000 | 2022-01-14 1:41PM EST | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 220 | 60.94% |
| GM220121P00052000 | 2022-01-14 12:31PM EST | 52.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 809 | 58.59% |
| GM220121P00052500 | 2022-01-14 2:44PM EST | 52.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 72 | 14,311 | 57.42% |
| GM220121P00053000 | 2022-01-14 2:02PM EST | 53.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 63 | 4,327 | 55.47% |
| GM220121P00054000 | 2022-01-14 3:42PM EST | 54.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 248 | 1,641 | 51.56% |
| GM220121P00055000 | 2022-01-14 3:59PM EST | 55.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 145 | 38,319 | 48.83% |
| GM220121P00056000 | 2022-01-14 3:58PM EST | 56.00 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 50 | 2,414 | 46.29% |
| GM220121P00057000 | 2022-01-14 3:48PM EST | 57.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1,070 | 3,207 | 42.97% |
| GM220121P00057500 | 2022-01-14 3:59PM EST | 57.50 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 1,143 | 9,918 | 40.92% |
| GM220121P00058000 | 2022-01-14 3:57PM EST | 58.00 | 0.24 | 0.23 | 0.26 | -0.01 | -4.00% | 1,046 | 1,644 | 40.72% |
| GM220121P00059000 | 2022-01-14 3:59PM EST | 59.00 | 0.41 | 0.39 | 0.43 | +0.02 | +5.13% | 6,802 | 1,494 | 39.06% |
| GM220121P00060000 | 2022-01-14 3:52PM EST | 60.00 | 0.70 | 0.65 | 0.70 | +0.07 | +11.11% | 817 | 18,691 | 37.74% |
| GM220121P00061000 | 2022-01-14 3:58PM EST | 61.00 | 1.07 | 1.04 | 1.12 | +0.11 | +11.46% | 2,850 | 911 | 37.45% |
| GM220121P00062000 | 2022-01-14 3:59PM EST | 62.00 | 1.60 | 1.59 | 1.68 | +0.22 | +15.94% | 179 | 3,886 | 37.35% |
| GM220121P00062500 | 2022-01-14 3:50PM EST | 62.50 | 1.87 | 1.92 | 1.98 | +0.18 | +10.65% | 391 | 7,311 | 36.28% |
| GM220121P00063000 | 2022-01-14 3:29PM EST | 63.00 | 2.46 | 2.25 | 2.35 | +0.42 | +20.59% | 444 | 706 | 36.62% |
| GM220121P00064000 | 2022-01-14 3:45PM EST | 64.00 | 3.13 | 3.05 | 3.30 | +0.35 | +12.59% | 25 | 456 | 43.65% |
| GM220121P00065000 | 2022-01-14 3:57PM EST | 65.00 | 4.09 | 3.90 | 4.15 | +0.85 | +26.23% | 286 | 16,988 | 44.24% |
| GM220121P00066000 | 2022-01-14 3:25PM EST | 66.00 | 5.12 | 4.85 | 5.15 | +1.47 | +40.27% | 9 | 529 | 51.47% |
| GM220121P00067000 | 2022-01-13 2:02PM EST | 67.00 | 4.33 | 5.85 | 6.00 | 0.00 | - | 1 | 347 | 46.48% |
| GM220121P00067500 | 2022-01-13 10:18AM EST | 67.50 | 5.51 | 6.30 | 6.55 | 0.00 | - | 4 | 672 | 54.10% |
| GM220121P00068000 | 2022-01-05 3:27PM EST | 68.00 | 5.50 | 6.85 | 7.00 | 0.00 | - | - | 271 | 52.15% |
| GM220121P00069000 | 2022-01-11 11:16AM EST | 69.00 | 8.55 | 6.55 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
| GM220121P00070000 | 2022-01-14 10:05AM EST | 70.00 | 8.48 | 8.80 | 9.15 | +1.23 | +16.97% | 245 | 2,703 | 59.57% |
| GM220121P00071000 | 2022-01-12 10:14AM EST | 71.00 | 9.58 | 8.45 | 8.65 | +9.58 | - | - | 2 | 0.00% |
| GM220121P00072000 | 2022-01-12 1:15PM EST | 72.00 | 11.35 | 9.50 | 9.65 | +11.35 | - | - | 7 | 0.00% |
| GM220121P00072500 | 2022-01-14 11:33AM EST | 72.50 | 11.25 | 11.30 | 11.45 | +1.05 | +10.29% | 1 | 150 | 67.19% |
| GM220121P00075000 | 2022-01-13 12:05PM EST | 75.00 | 12.05 | 13.80 | 14.00 | 0.00 | - | 1 | 1,117 | 50.00% |
| GM220121P00080000 | 2022-01-10 3:50PM EST | 80.00 | 18.30 | 18.80 | 19.15 | 0.00 | - | 1 | 113 | 103.91% |
| GM220121P00085000 | 2022-01-10 11:12AM EST | 85.00 | 24.50 | 23.80 | 23.95 | 0.00 | - | 2 | 17 | 116.41% |
| GM220121P00090000 | 2022-01-07 9:30AM EST | 90.00 | 26.30 | 28.70 | 29.05 | 0.00 | - | 10 | 5 | 156.25% |
| GM220121P00095000 | 2022-01-14 3:38PM EST | 95.00 | 34.00 | 33.65 | 34.40 | -0.50 | -1.45% | 16 | 0 | 168.75% |
© 2022 Yahoo. All rights reserved.
