GM - General Motors Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor25 May 2018
Putsfor25 May 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM180525P00029000 | 2018-04-27 12:59PM EDT | 29.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 231.25% |
| GM180525P00031000 | 2018-04-27 12:59PM EDT | 31.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 195.31% |
| GM180525P00031500 | 2018-04-18 3:32PM EDT | 31.50 | 0.04 | 0.09 | 0.11 | 0.00 | - | 6 | 6 | 234.38% |
| GM180525P00032000 | 2018-04-19 1:03PM EDT | 32.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 5 | 0 | 225.78% |
| GM180525P00032500 | 2018-04-18 2:52PM EDT | 32.50 | 0.07 | 0.13 | 0.16 | 0.00 | - | 40 | 40 | 221.88% |
| GM180525P00033000 | 2018-05-04 11:47PM EDT | 33.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 1 | 166.41% |
| GM180525P00033500 | 2018-05-17 9:30AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 9 | 121.88% |
| GM180525P00034000 | 2018-05-23 9:30AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 246 | 103.13% |
| GM180525P00034500 | 2018-05-18 10:07AM EDT | 34.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 35 | 113 | 103.13% |
| GM180525P00035000 | 2018-05-24 3:36PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 81.25% |
| GM180525P00035500 | 2018-05-18 1:58PM EDT | 35.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 75 | 62 | 82.81% |
| GM180525P00036000 | 2018-05-24 2:15PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 130 | 53.13% |
| GM180525P00036500 | 2018-05-23 2:37PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 183 | 54.69% |
| GM180525P00037000 | 2018-05-25 10:03AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 397 | 35.94% |
| GM180525P00037500 | 2018-05-25 12:44PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,185 | 24.22% |
| GM180525P00038000 | 2018-05-25 1:46PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | -0.04 | -57.14% | 1,392 | 817 | 11.33% |
| GM180525P00038500 | 2018-05-25 3:59PM EDT | 38.50 | 0.17 | 0.18 | 0.22 | -0.11 | -39.29% | 81 | 487 | 10.55% |
| GM180525P00039000 | 2018-05-25 3:36PM EDT | 39.00 | 0.72 | 0.61 | 0.73 | +0.12 | +20.00% | 62 | 163 | 28.13% |
| GM180525P00039500 | 2018-04-30 12:32PM EDT | 39.50 | 2.11 | 2.76 | 2.96 | 0.00 | - | 11 | 28 | 272.07% |
| GM180525P00040000 | 2018-05-25 3:12PM EDT | 40.00 | 1.83 | 1.64 | 1.76 | +0.35 | +23.65% | 57 | 173 | 64.06% |
| GM180525P00040500 | 2018-05-25 6:14PM EDT | 40.50 | 2.33 | 2.10 | 2.27 | 0.00 | - | 25 | 0 | 80.08% |
| GM180525P00042500 | 2018-04-13 11:50PM EDT | 42.50 | 3.70 | 3.85 | 4.10 | 0.00 | - | 18 | 18 | 0.00% |
| GM180525P00044000 | 2018-05-18 11:56PM EDT | 44.00 | 7.10 | 6.15 | 6.45 | 0.00 | - | 10 | 10 | 288.28% |
