$30.04 -0.89 (-2.88%) General Motors Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 30.04
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.89 (-2.88%)
Prev Close: 30.93
Open: 31.04
Bid: 30.02
Ask: 30.03
Options:

Call Options: GM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 GM1431J23 7.75 0.00 6.95 190.0 7.75 400.0 0.0 0
24.00 GM1431J24 6.80 0.00 5.95 217.0 6.55 295.0 0.0 0
25.00 GM1431J25 5.95 0.00 4.95 409.0 5.35 1557.0 10.0 10
26.00 GM1431J26 4.80 -0.05 3.95 476.0 4.35 1463.0 25.0 25
27.00 GM1431J27 3.05 -0.80 2.96 589.0 3.35 1025.0 5.0 5
27.50 GM1431J27.5 2.71 -0.64 2.50 561.0 2.97 776.0 20.0 136
28.00 GM1431J28 2.66 -0.21 2.01 759.0 2.32 1758.0 5.0 5
28.50 GM1431J28.5 2.15 -0.25 1.54 840.0 1.80 2001.0 6.0 165
29.00 GM1431J29 1.18 -0.99 1.13 3679.0 1.30 3080.0 136.0 553
29.50 GM1431J29.5 1.25 -0.24 0.73 2746.0 0.92 3392.0 42.0 409
30.00 GM1431J30 0.44 -0.70 0.42 51.0 0.46 1191.0 417.0 1,127
30.50 GM1431J30.5 0.24 -0.53 0.24 10.0 0.25 1497.0 488.0 794
31.00 GM1431J31 0.11 -0.38 0.09 1222.0 0.13 2075.0 1177.0 2,508
31.50 GM1431J31.5 0.06 -0.20 0.04 610.0 0.08 2466.0 262.0 20,917
32.00 GM1431J32 0.03 -0.12 0.01 459.0 0.05 2085.0 840.0 2,559
32.50 GM1431J32.5 0.03 -0.06 0.01 60.0 0.04 2117.0 286.0 7,459
33.00 GM1431J33 0.04 -0.02 0.01 100.0 0.05 1976.0 1.0 3,310
33.50 GM1431J33.5 0.03 0.00 0.01 10.0 0.06 1630.0 20.0 1,236
34.00 GM1431J34 0.04 0.00 0.01 259.0 0.06 983.0 117.0 810
34.50 GM1431J34.5 0.05 0.04 0.01 45.0 0.05 825.0 5.0 2,504
35.00 GM1431J35 0.02 -0.01 0.01 85.0 0.05 793.0 1.0 10,062
35.50 GM1431J35.5 0.15 0.08 0.01 120.0 0.04 677.0 14.0 50
36.00 GM1431J36 0.02 -0.04 0.02 1.0 0.03 732.0 1.0 68
36.50 GM1431J36.5 0.01 0.00 0.01 1.0 0.03 592.0 1.0 180
37.00 GM1431J37 0.03 -0.01 0.01 65.0 0.03 907.0 20.0 384
37.50 GM1431J37.5 0.10 0.05 0.01 213.0 0.03 890.0 30.0 30
38.00 GM1431J38 0.06 0.03 0.01 508.0 0.03 380.0 10.0 95
38.50 GM1431J38.5 0.03 0.00 0.01 10.0 0.03 942.0 0.0 0
39.00 GM1431J39 0.03 0.00 0.01 126.0 0.03 1007.0 0.0 0
39.50 GM1431J39.5 0.03 0.00 0.01 166.0 0.03 966.0 0.0 0
40.00 GM1431J40 0.03 0.00 0.01 1152.0 0.03 976.0 0.0 0
40.50 GM1431J40.5 0.03 0.00 0.01 894.0 0.03 962.0 0.0 0
41.00 GM1431J41 0.03 0.00 0.01 175.0 0.02 496.0 0.0 0
41.50 GM1431J41.5 0.03 0.00 0.01 143.0 0.02 477.0 0.0 0
42.00 GM1431J42 0.03 0.00 0.01 40.0 0.02 491.0 0.0 0

Put Options: GM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 GM1431V23 0.01 0.00 0.01 363.0 0.03 1024.0 0.0 0
24.00 GM1431V24 0.01 0.00 0.01 1210.0 0.03 683.0 0.0 0
25.00 GM1431V25 0.01 -0.01 0.02 41.0 0.01 185.0 10.0 61
26.00 GM1431V26 0.05 0.01 0.02 224.0 0.04 1997.0 4.0 558
27.00 GM1431V27 0.51 0.50 0.01 41.0 0.07 1753.0 116.0 73
27.50 GM1431V27.5 0.08 0.07 0.01 46.0 0.03 139.0 400.0 1,134
28.00 GM1431V28 0.14 0.13 0.01 2346.0 0.07 2552.0 8.0 444
28.50 GM1431V28.5 0.16 0.15 0.01 3159.0 0.09 2335.0 220.0 857
29.00 GM1431V29 0.12 0.06 0.10 750.0 0.13 1580.0 394.0 697
29.50 GM1431V29.5 0.22 0.14 0.21 508.0 0.24 1396.0 142.0 573
30.00 GM1431V30 0.38 0.18 0.39 432.0 0.43 821.0 1620.0 5,369
30.50 GM1431V30.5 0.66 0.33 0.64 3489.0 0.70 10.0 226.0 809
31.00 GM1431V31 1.03 0.51 1.06 84.0 1.06 351.0 1262.0 1,747
31.50 GM1431V31.5 0.79 0.00 1.35 1659.0 1.59 1319.0 133.0 1,039
32.00 GM1431V32 1.75 0.56 1.97 187.0 2.06 691.0 8.0 497
32.50 GM1431V32.5 2.40 0.92 1.99 1420.0 2.54 120.0 10.0 115
33.00 GM1431V33 2.34 1.13 2.48 1923.0 3.05 106.0 1.0 1,878
33.50 GM1431V33.5 3.23 1.03 3.35 1490.0 3.55 107.0 1.0 142
34.00 GM1431V34 2.27 0.00 3.45 463.0 4.05 238.0 12.0 356
34.50 GM1431V34.5 2.23 -0.92 3.95 411.0 4.55 236.0 20.0 52
35.00 GM1431V35 3.20 0.00 4.45 1219.0 5.05 742.0 20.0 288
35.50 GM1431V35.5 1.72 -2.43 4.95 440.0 5.55 231.0 3.0 57
36.00 GM1431V36 5.35 0.25 5.45 300.0 6.05 280.0 1.0 409
36.50 GM1431V36.5 5.15 0.00 5.90 100.0 6.55 182.0 0.0 0
37.00 GM1431V37 7.22 1.57 6.45 295.0 7.05 213.0 50.0 5
37.50 GM1431V37.5 6.15 0.00 6.95 66.0 7.55 77.0 0.0 0
38.00 GM1431V38 6.65 0.00 7.45 66.0 8.05 77.0 0.0 0
38.50 GM1431V38.5 7.15 0.00 7.85 393.0 8.55 145.0 0.0 0
39.00 GM1431V39 7.65 0.00 8.35 389.0 9.05 145.0 0.0 0
39.50 GM1431V39.5 8.05 0.00 8.85 399.0 9.60 262.0 0.0 0
40.00 GM1431V40 8.55 0.00 9.35 389.0 10.05 150.0 0.0 0
40.50 GM1431V40.5 9.05 0.00 9.85 389.0 10.55 135.0 0.0 0
41.00 GM1431V41 9.50 0.00 10.35 389.0 11.05 135.0 0.0 0
41.50 GM1431V41.5 8.80 0.00 10.85 389.0 11.55 135.0 0.0 0
42.00 GM1431V42 9.45 0.00 11.35 389.0 12.05 130.0 0.0 0