General Motors Co $33.98

up +0.01


17/4/2014 06:40 PM  |  NYSE : GM  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 33.98
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.01 (0.03 %)
Prev Close: 33.97
Open: 33.83
Bid: 33.98
Ask: 33.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GM Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: GM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 GM1425D26 7.55 0.00 7.70 104.0 8.20 95.0 0.0 0
27.00 GM1425D27 6.50 0.00 6.70 152.0 7.20 124.0 0.0 0
28.00 GM1425D28 5.45 0.00 5.70 153.0 6.20 130.0 0.0 0
29.00 GM1425D29 4.40 0.00 4.80 124.0 5.15 119.0 0.0 0
30.00 GM1425D30 2.30 -1.50 3.80 62.0 4.15 47.0 78.0 71
31.00 GM1425D31 3.03 0.15 3.00 447.0 3.15 736.0 135.0 1,072
32.00 GM1425D32 2.00 0.00 2.01 1458.0 2.22 1175.0 40.0 580
32.50 GM1425D32.5 1.69 -0.03 1.66 114.0 1.70 10.0 60.0 1,520
33.00 GM1425D33 1.28 0.03 1.25 162.0 1.29 62.0 82.0 3,219
33.50 GM1425D33.5 0.91 -0.04 0.91 3.0 0.93 76.0 310.0 4,502
34.00 GM1425D34 0.63 -0.05 0.61 17.0 0.63 81.0 4959.0 3,463
34.50 GM1425D34.5 0.41 -0.05 0.37 85.0 0.40 10.0 1881.0 4,454
35.00 GM1425D35 0.26 -0.05 0.24 200.0 0.25 108.0 1067.0 5,246
35.50 GM1425D35.5 0.17 -0.02 0.13 22.0 0.15 178.0 563.0 2,109
36.00 GM1425D36 0.10 -0.01 0.07 21.0 0.09 172.0 213.0 4,662
36.50 GM1425D36.5 0.07 0.00 0.03 371.0 0.08 1523.0 1.0 1,197
37.00 GM1425D37 0.05 -0.04 0.01 79.0 0.05 945.0 500.0 2,073
37.50 GM1425D37.5 0.04 0.03 0.01 20.0 0.07 1902.0 2.0 287
38.00 GM1425D38 0.09 0.08 0.01 32.0 0.06 880.0 2.0 1,564
38.50 GM1425D38.5 0.02 0.01 0.01 32.0 0.05 830.0 20.0 60
39.00 GM1425D39 0.01 -0.04 0.01 1.0 0.05 432.0 72.0 346
39.50 GM1425D39.5 0.08 0.03 0.01 10.0 0.05 176.0 2.0 2
40.00 GM1425D40 0.03 0.00 0.01 703.0 0.03 142.0 2.0 17
40.50 GM1425D40.5 0.05 0.00 0.01 616.0 0.04 136.0 20.0 76
41.00 GM1425D41 0.32 0.28 0.01 438.0 0.04 143.0 7.0 7
41.50 GM1425D41.5 0.21 0.17 0.01 409.0 0.03 140.0 1.0 1
42.00 GM1425D42 0.07 0.04 0.01 36.0 0.03 148.0 1.0 1
42.50 GM1425D42.5 0.03 0.00 0.01 50.0 0.03 602.0 0.0 0
43.00 GM1425D43 0.03 0.00 0.01 122.0 0.03 602.0 0.0 0
43.50 GM1425D43.5 0.03 0.00 0.01 87.0 0.03 602.0 0.0 0
44.00 GM1425D44 0.03 0.00 0.01 187.0 0.03 602.0 0.0 0
45.00 GM1425D45 0.03 0.00 0.01 93.0 0.03 602.0 0.0 0
46.00 GM1425D46 0.03 0.00 0.01 92.0 0.03 599.0 0.0 0

Put Options: GM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 GM1425P26 0.01 0.00 0.01 329.0 0.03 123.0 60.0 60
27.00 GM1425P27 0.05 0.04 0.01 76.0 0.04 126.0 12.0 41
28.00 GM1425P28 0.06 0.05 0.01 142.0 0.05 896.0 8.0 1,096
29.00 GM1425P29 0.03 0.00 0.01 416.0 0.08 1174.0 2.0 2,030
30.00 GM1425P30 0.08 0.00 0.03 242.0 0.06 227.0 6.0 1,403
31.00 GM1425P31 0.12 0.00 0.05 1389.0 0.11 784.0 900.0 5,064
32.00 GM1425P32 0.13 -0.06 0.13 70.0 0.15 162.0 865.0 1,033
32.50 GM1425P32.5 0.22 -0.03 0.19 146.0 0.21 200.0 246.0 2,281
33.00 GM1425P33 0.27 -0.12 0.28 63.0 0.30 264.0 470.0 2,590
33.50 GM1425P33.5 0.43 -0.08 0.42 26.0 0.44 87.0 2021.0 2,832
34.00 GM1425P34 0.64 -0.09 0.63 3.0 0.65 249.0 2830.0 3,936
34.50 GM1425P34.5 0.91 -0.12 0.91 15.0 0.93 88.0 43.0 664
35.00 GM1425P35 1.26 -0.30 1.22 370.0 1.28 171.0 100.0 2,056
35.50 GM1425P35.5 1.95 0.00 1.58 1217.0 1.80 1893.0 3.0 149
36.00 GM1425P36 2.11 -0.19 2.03 489.0 2.20 1254.0 100.0 381
36.50 GM1425P36.5 3.30 0.73 2.46 165.0 2.77 129.0 300.0 1,201
37.00 GM1425P37 3.05 0.05 2.99 233.0 3.20 958.0 100.0 108
37.50 GM1425P37.5 3.50 0.00 3.40 122.0 3.75 124.0 0.0 0
38.00 GM1425P38 4.25 0.25 3.90 112.0 4.25 129.0 9.0 5
38.50 GM1425P38.5 4.50 0.00 4.35 110.0 4.75 124.0 0.0 0
39.00 GM1425P39 4.45 -0.55 4.90 75.0 5.25 106.0 2.0 42
39.50 GM1425P39.5 5.81 0.41 5.20 22.0 6.00 25.0 5.0 5
40.00 GM1425P40 6.85 0.90 5.80 21.0 6.30 21.0 1.0 1
40.50 GM1425P40.5 4.30 -2.10 6.30 21.0 6.80 21.0 14.0 14
41.00 GM1425P41 6.50 -0.30 6.80 21.0 7.30 21.0 1.0 7
41.50 GM1425P41.5 7.30 0.00 7.30 21.0 7.80 21.0 0.0 0
42.00 GM1425P42 7.90 0.00 7.80 21.0 8.30 21.0 0.0 0
42.50 GM1425P42.5 8.40 0.00 8.30 21.0 8.80 21.0 0.0 0
43.00 GM1425P43 8.90 0.00 8.80 21.0 9.30 21.0 0.0 0
43.50 GM1425P43.5 9.30 0.00 9.30 21.0 9.80 21.0 0.0 0
44.00 GM1425P44 9.80 0.00 8.35 1.0 11.55 22.0 0.0 0
45.00 GM1425P45 10.80 0.00 10.35 13.0 12.50 11.0 0.0 0
46.00 GM1425P46 11.85 0.00 11.35 11.0 12.85 11.0 0.0 0
Trading Center