GM - General Motors Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 October 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM181019C00027000 | 2018-09-28 11:55PM EDT | 27.00 | 6.70 | 5.20 | 5.75 | 0.00 | - | 30 | 45 | 206.25% |
| GM181019C00028000 | 2018-10-12 2:29PM EDT | 28.00 | 3.75 | 3.80 | 4.10 | -0.55 | -12.79% | 5 | 111 | 79.69% |
| GM181019C00028500 | 2018-10-17 10:34AM EDT | 28.50 | 3.30 | 3.30 | 3.45 | +0.15 | +4.76% | 14 | 2 | 70.31% |
| GM181019C00029000 | 2018-10-17 3:02PM EDT | 29.00 | 2.95 | 2.83 | 2.92 | -0.75 | -20.27% | 2 | 172 | 25.00% |
| GM181019C00029500 | 2018-10-17 2:23PM EDT | 29.50 | 2.49 | 2.34 | 2.48 | -2.21 | -47.02% | 23 | 1 | 61.33% |
| GM181019C00030000 | 2018-10-17 9:58AM EDT | 30.00 | 2.01 | 1.84 | 1.96 | -0.14 | -6.51% | 29 | 34 | 46.09% |
| GM181019C00030500 | 2018-10-15 12:46PM EDT | 30.50 | 1.90 | 1.36 | 1.46 | 0.00 | - | 1 | 44 | 36.72% |
| GM181019C00031000 | 2018-10-17 12:23PM EDT | 31.00 | 1.21 | 0.91 | 0.97 | -0.11 | -8.33% | 102 | 1,364 | 28.13% |
| GM181019C00031500 | 2018-10-17 3:33PM EDT | 31.50 | 0.56 | 0.53 | 0.55 | -0.35 | -38.46% | 223 | 370 | 25.59% |
| GM181019C00032000 | 2018-10-17 3:38PM EDT | 32.00 | 0.27 | 0.24 | 0.27 | -0.33 | -55.00% | 507 | 1,190 | 26.76% |
| GM181019C00032500 | 2018-10-17 3:04PM EDT | 32.50 | 0.16 | 0.09 | 0.11 | -0.16 | -50.00% | 636 | 1,582 | 27.34% |
| GM181019C00033000 | 2018-10-17 3:20PM EDT | 33.00 | 0.07 | 0.04 | 0.05 | -0.08 | -53.33% | 111 | 3,382 | 30.47% |
| GM181019C00033500 | 2018-10-17 12:09PM EDT | 33.50 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 58 | 1,140 | 35.16% |
| GM181019C00034000 | 2018-10-17 3:04PM EDT | 34.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 57 | 3,873 | 39.84% |
| GM181019C00034500 | 2018-10-17 3:04PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 2,505 | 47.66% |
| GM181019C00035000 | 2018-10-17 2:41PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 12,490 | 51.56% |
| GM181019C00035500 | 2018-10-17 11:58AM EDT | 35.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 803 | 54.69% |
| GM181019C00036000 | 2018-10-17 3:04PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 12,114 | 64.84% |
| GM181019C00036500 | 2018-10-15 1:34PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 136 | 67.19% |
| GM181019C00037000 | 2018-10-17 12:26PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 8,624 | 65.63% |
| GM181019C00037500 | 2018-10-09 9:47AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | -0.02 | -66.67% | 25 | 179 | 82.81% |
| GM181019C00038000 | 2018-10-17 11:36AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 5,642 | 78.13% |
| GM181019C00038500 | 2018-10-09 10:10AM EDT | 38.50 | 0.01 | 0.00 | 0.03 | -0.04 | -400.00% | 1 | 423 | 93.75% |
| GM181019C00039000 | 2018-10-17 3:29PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,473 | 87.50% |
| GM181019C00040000 | 2018-10-12 11:58AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 5,039 | 115.63% |
| GM181019C00040500 | 2018-09-28 11:55PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 6 | 115.63% |
| GM181019C00041000 | 2018-10-09 11:06AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 630 | 115.63% |
| GM181019C00042000 | 2018-10-12 3:40PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 957 | 125.00% |
| GM181019C00043000 | 2018-09-28 2:09PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | -0.01 | -100.00% | 1 | 504 | 140.63% |
| GM181019C00044000 | 2018-09-28 10:58AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 922 | 150.00% |
| GM181019C00045000 | 2018-10-01 9:30AM EDT | 45.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 326 | 150.00% |
| GM181019C00046000 | 2018-08-29 1:50PM EDT | 46.00 | 0.05 | 0.00 | 0.02 | +0.01 | +20.00% | 1 | 16 | 159.38% |
| GM181019C00047000 | 2018-08-14 3:16PM EDT | 47.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 149 | 149 | 168.75% |
| GM181019C00048000 | 2018-08-03 11:56PM EDT | 48.00 | 0.07 | 0.03 | 0.02 | 0.00 | - | 2 | 2 | 195.31% |
| GM181019C00049000 | 2018-08-31 3:54PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | -0.01 | -50.00% | 250 | 1,313 | 168.75% |
Putsfor19 October 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM181019P00027000 | 2018-10-15 12:09PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 34 | 82.81% |
| GM181019P00028000 | 2018-10-16 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 845 | 67.19% |
| GM181019P00028500 | 2018-10-12 2:02PM EDT | 28.50 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 16 | 1 | 76.56% |
| GM181019P00029000 | 2018-10-16 3:38PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 79 | 51.56% |
| GM181019P00029500 | 2018-10-15 9:31AM EDT | 29.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 23 | 168 | 48.44% |
| GM181019P00030000 | 2018-10-17 11:04AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 102 | 351 | 43.36% |
| GM181019P00030500 | 2018-10-17 11:14AM EDT | 30.50 | 0.07 | 0.03 | 0.04 | -0.01 | -12.50% | 41 | 325 | 36.72% |
| GM181019P00031000 | 2018-10-17 3:30PM EDT | 31.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 114 | 5,168 | 32.81% |
| GM181019P00031500 | 2018-10-17 3:10PM EDT | 31.50 | 0.18 | 0.17 | 0.19 | +0.07 | +63.64% | 134 | 1,020 | 31.64% |
| GM181019P00032000 | 2018-10-17 3:31PM EDT | 32.00 | 0.34 | 0.39 | 0.40 | +0.13 | +61.90% | 7,742 | 3,774 | 31.06% |
| GM181019P00032500 | 2018-10-17 2:45PM EDT | 32.50 | 0.69 | 0.72 | 0.75 | +0.24 | +53.33% | 295 | 897 | 33.79% |
| GM181019P00033000 | 2018-10-17 3:37PM EDT | 33.00 | 1.20 | 1.15 | 1.20 | +0.44 | +57.89% | 190 | 5,068 | 40.63% |
| GM181019P00033500 | 2018-10-17 10:01AM EDT | 33.50 | 1.64 | 1.63 | 1.69 | +0.54 | +49.09% | 7 | 1,617 | 50.20% |
| GM181019P00034000 | 2018-10-17 1:36PM EDT | 34.00 | 1.89 | 2.12 | 2.21 | +0.20 | +11.83% | 114 | 7,582 | 55.86% |
| GM181019P00034500 | 2018-10-16 11:46AM EDT | 34.50 | 2.41 | 2.54 | 2.69 | 0.00 | - | 6 | 1,619 | 53.13% |
| GM181019P00035000 | 2018-10-17 3:37PM EDT | 35.00 | 3.11 | 3.05 | 3.20 | +0.56 | +21.96% | 55 | 3,777 | 63.67% |
| GM181019P00035500 | 2018-10-09 10:54AM EDT | 35.50 | 2.79 | 3.25 | 3.45 | -0.51 | -18.28% | 94 | 261 | 0.00% |
| GM181019P00036000 | 2018-10-17 12:06PM EDT | 36.00 | 4.05 | 4.05 | 4.20 | +0.39 | +10.66% | 129 | 3,713 | 78.13% |
| GM181019P00036500 | 2018-10-12 12:41PM EDT | 36.50 | 4.75 | 4.30 | 5.05 | +0.59 | +14.18% | 1 | 14 | 99.80% |
| GM181019P00037000 | 2018-10-17 3:04PM EDT | 37.00 | 5.06 | 5.05 | 5.20 | +0.31 | +6.53% | 41 | 4,416 | 92.19% |
| GM181019P00037500 | 2018-10-09 12:45PM EDT | 37.50 | 4.65 | 5.10 | 5.70 | +1.74 | +37.42% | 1 | 2 | 121.09% |
| GM181019P00038000 | 2018-10-17 3:33PM EDT | 38.00 | 6.10 | 6.05 | 6.20 | +0.42 | +7.39% | 8 | 598 | 105.47% |
| GM181019P00039000 | 2018-10-12 3:52PM EDT | 39.00 | 7.10 | 6.70 | 7.35 | +1.32 | +22.84% | 13 | 45 | 174.22% |
| GM181019P00040000 | 2018-10-16 12:06PM EDT | 40.00 | 7.80 | 8.00 | 8.20 | 0.00 | - | 20 | 326 | 115.63% |
| GM181019P00041000 | 2018-10-08 10:12AM EDT | 41.00 | 6.95 | 7.40 | 10.30 | +0.45 | +6.47% | 13 | 10 | 331.05% |
| GM181019P00042000 | 2018-10-09 3:42PM EDT | 42.00 | 9.34 | 8.35 | 11.70 | +2.34 | +25.05% | 5 | 15 | 391.21% |
| GM181019P00043000 | 2018-08-17 1:12PM EDT | 43.00 | 7.19 | 9.25 | 12.40 | 0.00 | -10.12% | 5 | 0 | 376.17% |
| GM181019P00044000 | 2018-09-27 3:03PM EDT | 44.00 | 10.38 | 10.35 | 13.25 | 0.00 | - | 3 | 54 | 375.20% |
| GM181019P00045000 | 2018-10-11 9:37AM EDT | 45.00 | 12.00 | 11.30 | 14.25 | 0.00 | - | 2 | 0 | 390.23% |
| GM181019P00048000 | 2018-09-05 9:30AM EDT | 48.00 | 12.90 | 14.40 | 17.20 | +0.90 | +6.98% | 1 | 0 | 426.56% |
| GM181019P00049000 | 2018-08-10 11:52PM EDT | 49.00 | 11.70 | 16.70 | 17.25 | 0.00 | - | 10 | 0 | 274.61% |
