General Motors Co $34.68

down -0.03


28/8/2014 04:00 PM  |  : GM  
Industries :
Last Trade: 34.68
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.09 %)
Prev Close: 34.71
Open: 34.49
Bid: 34.68
Ask: 34.69
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 20%
Options:

Call Options: GM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 GM1429H25 9.55 0.00 9.25 280.0 9.80 280.0 0.0 0
26.00 GM1429H26 8.55 0.00 8.25 28.0 8.80 49.0 0.0 0
27.00 GM1429H27 7.55 0.00 7.20 24.0 7.80 33.0 0.0 0
27.50 GM1429H27.5 7.05 0.00 6.70 91.0 7.30 310.0 0.0 0
28.00 GM1429H28 5.60 -0.95 6.25 71.0 6.80 369.0 1.0 1
28.50 GM1429H28.5 6.05 0.00 5.75 71.0 6.30 336.0 0.0 0
29.00 GM1429H29 5.55 0.00 5.25 71.0 5.80 336.0 0.0 0
29.50 GM1429H29.5 5.05 0.00 4.75 300.0 5.30 312.0 0.0 0
30.00 GM1429H30 4.55 0.00 4.20 971.0 4.80 373.0 0.0 0
30.50 GM1429H30.5 4.05 0.00 3.70 915.0 4.30 336.0 0.0 0
31.00 GM1429H31 3.30 -0.25 3.20 942.0 3.80 1760.0 15.0 15
31.50 GM1429H31.5 2.30 -0.75 2.71 512.0 3.30 1784.0 40.0 40
32.00 GM1429H32 2.51 -0.27 2.24 1338.0 2.77 2575.0 122.0 103
32.50 GM1429H32.5 2.12 0.04 2.01 600.0 2.27 2611.0 24.0 100
33.00 GM1429H33 1.01 -0.57 1.22 1443.0 1.77 2584.0 20.0 265
33.50 GM1429H33.5 1.47 0.38 0.73 2235.0 1.27 2558.0 15.0 127
34.00 GM1429H34 0.64 0.03 0.57 1096.0 0.78 3138.0 184.0 434
34.50 GM1429H34.5 0.24 -0.06 0.21 300.0 0.31 2983.0 246.0 2,450
35.00 GM1429H35 0.04 -0.01 0.02 58.0 0.04 407.0 210.0 3,353
35.50 GM1429H35.5 0.01 0.00 0.01 5.0 0.05 111.0 10.0 952
36.00 GM1429H36 0.01 -0.03 0.01 62.0 0.06 1071.0 2.0 2,978
36.50 GM1429H36.5 0.05 0.00 0.01 2272.0 0.05 539.0 1.0 1,235
37.00 GM1429H37 0.02 0.01 0.01 40.0 0.05 546.0 1.0 10,555
37.50 GM1429H37.5 0.05 0.00 0.01 220.0 0.03 657.0 37.0 956
38.00 GM1429H38 0.02 0.00 0.01 164.0 0.02 263.0 1.0 1,091
38.50 GM1429H38.5 0.15 0.12 0.01 115.0 0.03 458.0 363.0 363
39.00 GM1429H39 0.05 0.02 0.01 114.0 0.03 678.0 1.0 88
39.50 GM1429H39.5 0.50 0.47 0.01 54.0 0.03 678.0 15.0 15
40.00 GM1429H40 0.10 0.07 0.01 737.0 0.03 452.0 20.0 9
40.50 GM1429H40.5 0.35 0.32 0.01 362.0 0.03 678.0 25.0 25
41.00 GM1429H41 0.07 0.04 0.02 565.0 0.03 462.0 15.0 15
41.50 GM1429H41.5 0.03 0.00 0.01 355.0 0.03 678.0 0.0 0
42.00 GM1429H42 0.03 0.00 0.01 313.0 0.03 681.0 0.0 0
42.50 GM1429H42.5 0.03 0.00 0.01 36.0 0.03 671.0 0.0 0
43.00 GM1429H43 0.03 0.00 0.01 36.0 0.03 683.0 0.0 0
43.50 GM1429H43.5 0.03 0.00 0.01 36.0 0.03 681.0 0.0 0
44.00 GM1429H44 0.03 0.00 0.01 36.0 0.03 681.0 0.0 0
44.50 GM1429H44.5 0.03 0.00 0.01 387.0 0.03 681.0 0.0 0
45.00 GM1429H45 0.03 0.00 0.01 40.0 0.03 678.0 0.0 0
45.50 GM1429H45.5 0.03 0.00 0.01 40.0 0.03 681.0 0.0 0
46.00 GM1429H46 0.03 0.00 0.01 40.0 0.03 678.0 0.0 0
46.50 GM1429H46.5 0.03 0.00 0.01 40.0 0.03 681.0 0.0 0
47.00 GM1429H47 0.03 0.00 0.01 40.0 0.03 681.0 0.0 0
47.50 GM1429H47.5 0.03 0.00 0.01 40.0 0.03 681.0 0.0 0
48.00 GM1429H48 0.03 0.00 0.01 40.0 0.03 678.0 0.0 0
48.50 GM1429H48.5 0.03 0.00 0.01 40.0 0.03 678.0 0.0 0

Put Options: GM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 GM1429T25 0.03 0.00 0.00 0.0 0.03 378.0 0.0 0
26.00 GM1429T26 0.01 0.00 0.01 730.0 0.03 400.0 20.0 61
27.00 GM1429T27 0.04 0.03 0.01 74.0 0.03 395.0 10.0 20
27.50 GM1429T27.5 0.03 0.00 0.00 0.0 0.03 380.0 0.0 0
28.00 GM1429T28 0.03 0.00 0.01 195.0 0.03 395.0 20.0 20
28.50 GM1429T28.5 0.03 0.00 0.00 0.0 0.03 393.0 0.0 0
29.00 GM1429T29 0.04 0.03 0.02 96.0 0.03 395.0 10.0 10
29.50 GM1429T29.5 0.01 -0.02 0.01 11.0 0.03 385.0 316.0 316
30.00 GM1429T30 0.02 -0.01 0.01 73.0 0.03 336.0 30.0 420
30.50 GM1429T30.5 0.02 0.00 0.01 151.0 0.02 197.0 3.0 3,625
31.00 GM1429T31 0.01 -0.02 0.01 117.0 0.02 53.0 564.0 10,010
31.50 GM1429T31.5 0.01 -0.03 0.01 128.0 0.03 495.0 200.0 384
32.00 GM1429T32 0.01 0.00 0.01 128.0 0.03 352.0 150.0 494
32.50 GM1429T32.5 0.01 -0.03 0.01 5.0 0.02 240.0 10.0 2,183
33.00 GM1429T33 0.02 -0.02 0.01 11.0 0.01 54.0 25.0 1,026
33.50 GM1429T33.5 0.01 0.00 0.01 6.0 0.02 128.0 208.0 1,111
34.00 GM1429T34 0.02 0.01 0.01 31.0 0.05 676.0 20.0 2,357
34.50 GM1429T34.5 0.05 -0.04 0.04 4.0 0.07 794.0 1358.0 1,767
35.00 GM1429T35 0.38 0.06 0.28 2298.0 0.48 3071.0 327.0 609
35.50 GM1429T35.5 0.84 0.22 0.75 1133.0 0.89 2364.0 58.0 283
36.00 GM1429T36 1.45 0.27 1.24 1445.0 1.62 2147.0 59.0 62
36.50 GM1429T36.5 1.72 0.13 1.73 838.0 2.30 2167.0 10.0 19
37.00 GM1429T37 2.34 0.00 2.23 360.0 2.80 1807.0 31.0 5
37.50 GM1429T37.5 1.75 -0.84 2.73 90.0 3.30 253.0 1.0 26
38.00 GM1429T38 3.57 0.52 3.20 96.0 3.80 288.0 2.0 5
38.50 GM1429T38.5 1.63 -1.92 3.70 78.0 4.25 358.0 12.0 25
39.00 GM1429T39 4.57 0.52 4.20 73.0 4.75 384.0 3.0 18
39.50 GM1429T39.5 2.08 -2.47 4.70 69.0 5.25 402.0 9.0 9
40.00 GM1429T40 5.05 0.00 5.20 69.0 5.75 432.0 0.0 0
40.50 GM1429T40.5 5.55 0.00 5.70 72.0 6.25 342.0 0.0 0
41.00 GM1429T41 6.05 0.00 6.20 69.0 6.75 381.0 0.0 0
41.50 GM1429T41.5 6.55 0.00 6.70 72.0 7.25 358.0 0.0 0
42.00 GM1429T42 7.05 0.00 7.20 280.0 7.75 280.0 0.0 0
42.50 GM1429T42.5 7.50 0.00 7.70 280.0 8.25 280.0 0.0 0
43.00 GM1429T43 8.00 0.00 8.20 280.0 8.75 280.0 0.0 0
43.50 GM1429T43.5 8.50 0.00 8.70 280.0 9.25 280.0 0.0 0
44.00 GM1429T44 9.00 0.00 9.20 280.0 9.75 280.0 0.0 0
44.50 GM1429T44.5 9.40 0.00 9.70 43.0 10.25 280.0 0.0 0
45.00 GM1429T45 9.90 0.00 10.20 43.0 10.75 280.0 0.0 0
45.50 GM1429T45.5 10.40 0.00 10.70 43.0 11.25 280.0 0.0 0
46.00 GM1429T46 10.90 0.00 11.20 43.0 11.75 280.0 0.0 0
46.50 GM1429T46.5 11.40 0.00 11.70 43.0 12.25 280.0 0.0 0
47.00 GM1429T47 11.90 0.00 12.20 43.0 12.75 280.0 0.0 0
47.50 GM1429T47.5 12.40 0.00 12.70 43.0 13.25 280.0 0.0 0
48.00 GM1429T48 12.90 0.00 13.20 43.0 13.75 280.0 0.0 0
48.50 GM1429T48.5 13.40 0.00 13.70 43.0 14.25 280.0 0.0 0
Trading Center