GM - General Motors Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 October 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM181019C000270002018-09-28 11:55PM EDT27.006.705.205.750.00-3045206.25%
GM181019C000280002018-10-12 2:29PM EDT28.003.753.804.10-0.55-12.79%511179.69%
GM181019C000285002018-10-17 10:34AM EDT28.503.303.303.45+0.15+4.76%14270.31%
GM181019C000290002018-10-17 3:02PM EDT29.002.952.832.92-0.75-20.27%217225.00%
GM181019C000295002018-10-17 2:23PM EDT29.502.492.342.48-2.21-47.02%23161.33%
GM181019C000300002018-10-17 9:58AM EDT30.002.011.841.96-0.14-6.51%293446.09%
GM181019C000305002018-10-15 12:46PM EDT30.501.901.361.460.00-14436.72%
GM181019C000310002018-10-17 12:23PM EDT31.001.210.910.97-0.11-8.33%1021,36428.13%
GM181019C000315002018-10-17 3:33PM EDT31.500.560.530.55-0.35-38.46%22337025.59%
GM181019C000320002018-10-17 3:38PM EDT32.000.270.240.27-0.33-55.00%5071,19026.76%
GM181019C000325002018-10-17 3:04PM EDT32.500.160.090.11-0.16-50.00%6361,58227.34%
GM181019C000330002018-10-17 3:20PM EDT33.000.070.040.05-0.08-53.33%1113,38230.47%
GM181019C000335002018-10-17 12:09PM EDT33.500.040.020.03-0.03-42.86%581,14035.16%
GM181019C000340002018-10-17 3:04PM EDT34.000.030.010.02+0.01+50.00%573,87339.84%
GM181019C000345002018-10-17 3:04PM EDT34.500.020.010.02-0.01-33.33%72,50547.66%
GM181019C000350002018-10-17 2:41PM EDT35.000.020.010.020.00-412,49051.56%
GM181019C000355002018-10-17 11:58AM EDT35.500.020.000.020.00-1280354.69%
GM181019C000360002018-10-17 3:04PM EDT36.000.010.010.02-0.01-50.00%1912,11464.84%
GM181019C000365002018-10-15 1:34PM EDT36.500.010.000.020.00-313667.19%
GM181019C000370002018-10-17 12:26PM EDT37.000.010.000.01-0.01-50.00%68,62465.63%
GM181019C000375002018-10-09 9:47AM EDT37.500.030.000.03-0.02-66.67%2517982.81%
GM181019C000380002018-10-17 11:36AM EDT38.000.010.000.01-0.01-50.00%215,64278.13%
GM181019C000385002018-10-09 10:10AM EDT38.500.010.000.03-0.04-400.00%142393.75%
GM181019C000390002018-10-17 3:29PM EDT39.000.010.000.010.00-710,47387.50%
GM181019C000400002018-10-12 11:58AM EDT40.000.010.010.030.00-85,039115.63%
GM181019C000405002018-09-28 11:55PM EDT40.500.010.000.030.00-206115.63%
GM181019C000410002018-10-09 11:06AM EDT41.000.010.000.020.00-10630115.63%
GM181019C000420002018-10-12 3:40PM EDT42.000.010.000.020.00-9957125.00%
GM181019C000430002018-09-28 2:09PM EDT43.000.010.000.03-0.01-100.00%1504140.63%
GM181019C000440002018-09-28 10:58AM EDT44.000.020.000.03+0.01+50.00%1922150.00%
GM181019C000450002018-10-01 9:30AM EDT45.000.090.000.020.00-1326150.00%
GM181019C000460002018-08-29 1:50PM EDT46.000.050.000.02+0.01+20.00%116159.38%
GM181019C000470002018-08-14 3:16PM EDT47.000.050.000.020.00-149149168.75%
GM181019C000480002018-08-03 11:56PM EDT48.000.070.030.020.00-22195.31%
GM181019C000490002018-08-31 3:54PM EDT49.000.020.000.01-0.01-50.00%2501,313168.75%
Putsfor19 October 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM181019P000270002018-10-15 12:09PM EDT27.000.010.000.020.00-303482.81%
GM181019P000280002018-10-16 9:30AM EDT28.000.020.000.020.00-184567.19%
GM181019P000285002018-10-12 2:02PM EDT28.500.060.030.06+0.03+100.00%16176.56%
GM181019P000290002018-10-16 3:38PM EDT29.000.010.000.020.00-17951.56%
GM181019P000295002018-10-15 9:31AM EDT29.500.080.000.020.00-2316848.44%
GM181019P000300002018-10-17 11:04AM EDT30.000.030.000.030.00-10235143.36%
GM181019P000305002018-10-17 11:14AM EDT30.500.070.030.04-0.01-12.50%4132536.72%
GM181019P000310002018-10-17 3:30PM EDT31.000.070.060.08+0.01+16.67%1145,16832.81%
GM181019P000315002018-10-17 3:10PM EDT31.500.180.170.19+0.07+63.64%1341,02031.64%
GM181019P000320002018-10-17 3:31PM EDT32.000.340.390.40+0.13+61.90%7,7423,77431.06%
GM181019P000325002018-10-17 2:45PM EDT32.500.690.720.75+0.24+53.33%29589733.79%
GM181019P000330002018-10-17 3:37PM EDT33.001.201.151.20+0.44+57.89%1905,06840.63%
GM181019P000335002018-10-17 10:01AM EDT33.501.641.631.69+0.54+49.09%71,61750.20%
GM181019P000340002018-10-17 1:36PM EDT34.001.892.122.21+0.20+11.83%1147,58255.86%
GM181019P000345002018-10-16 11:46AM EDT34.502.412.542.690.00-61,61953.13%
GM181019P000350002018-10-17 3:37PM EDT35.003.113.053.20+0.56+21.96%553,77763.67%
GM181019P000355002018-10-09 10:54AM EDT35.502.793.253.45-0.51-18.28%942610.00%
GM181019P000360002018-10-17 12:06PM EDT36.004.054.054.20+0.39+10.66%1293,71378.13%
GM181019P000365002018-10-12 12:41PM EDT36.504.754.305.05+0.59+14.18%11499.80%
GM181019P000370002018-10-17 3:04PM EDT37.005.065.055.20+0.31+6.53%414,41692.19%
GM181019P000375002018-10-09 12:45PM EDT37.504.655.105.70+1.74+37.42%12121.09%
GM181019P000380002018-10-17 3:33PM EDT38.006.106.056.20+0.42+7.39%8598105.47%
GM181019P000390002018-10-12 3:52PM EDT39.007.106.707.35+1.32+22.84%1345174.22%
GM181019P000400002018-10-16 12:06PM EDT40.007.808.008.200.00-20326115.63%
GM181019P000410002018-10-08 10:12AM EDT41.006.957.4010.30+0.45+6.47%1310331.05%
GM181019P000420002018-10-09 3:42PM EDT42.009.348.3511.70+2.34+25.05%515391.21%
GM181019P000430002018-08-17 1:12PM EDT43.007.199.2512.400.00-10.12%50376.17%
GM181019P000440002018-09-27 3:03PM EDT44.0010.3810.3513.250.00-354375.20%
GM181019P000450002018-10-11 9:37AM EDT45.0012.0011.3014.250.00-20390.23%
GM181019P000480002018-09-05 9:30AM EDT48.0012.9014.4017.20+0.90+6.98%10426.56%
GM181019P000490002018-08-10 11:52PM EDT49.0011.7016.7017.250.00-100274.61%