$33.27 -0.34 (-1.01%) General Motors Co - NYSE

Sep. 12, 2014 | 04:00 PM
Last Trade: 33.27
Trade Time: Sep 12 04:00 PM Eastern Daylight Time
Change: -0.34 (-1.01%)
Prev Close: 33.61
Open: 33.48
Bid: 33.26
Ask: 33.27
Options:

Call Options: GM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GM1420I19 15.40 1.35 13.80 51.0 14.40 25.0 1100.0 291
20.00 GM1420I20 14.45 1.40 12.10 15.0 13.55 110.0 110.0 2
21.00 GM1420I21 15.32 3.22 12.00 280.0 12.45 280.0 18.0 9
23.00 GM1420I23 11.47 1.42 10.05 280.0 10.40 280.0 7.0 7
24.00 GM1420I24 9.50 0.40 9.05 280.0 9.45 280.0 10.0 11
25.00 GM1420I25 8.60 0.00 8.00 70.0 8.45 162.0 40.0 43
26.00 GM1420I26 7.60 0.00 7.05 301.0 7.40 244.0 41.0 45
26.00 GM1426I26 7.10 0.00 7.05 122.0 7.50 1416.0 0.0 0
26.50 GM1420I26.5 6.90 0.00 6.60 291.0 6.90 1706.0 0.0 0
26.50 GM1426I26.5 6.85 0.00 6.55 122.0 7.00 1492.0 0.0 0
27.00 GM1420I27 9.40 3.00 6.10 169.0 6.40 1703.0 1.0 1
27.00 GM1426I27 6.05 0.00 6.05 122.0 6.50 1416.0 0.0 0
27.50 GM1420I27.5 5.90 0.00 5.60 134.0 5.90 1665.0 0.0 0
27.50 GM1426I27.5 5.80 0.00 5.55 113.0 6.00 1491.0 0.0 0
28.00 GM1420I28 5.20 -0.20 5.10 165.0 5.40 1988.0 10.0 41
28.00 GM1426I28 5.30 0.00 5.05 122.0 5.50 1416.0 0.0 0
28.50 GM1420I28.5 5.10 0.00 4.60 178.0 4.90 1989.0 1.0 1
28.50 GM1426I28.5 4.80 0.00 4.55 122.0 5.00 1470.0 0.0 0
29.00 GM1420I29 4.15 -0.40 4.10 1634.0 4.40 2788.0 40.0 23
29.00 GM1426I29 4.30 0.00 4.05 122.0 4.50 1481.0 0.0 0
29.50 GM1420I29.5 3.90 0.00 3.60 122.0 3.90 1700.0 0.0 0
29.50 GM1426I29.5 3.80 0.00 3.60 198.0 4.00 1494.0 0.0 0
30.00 GM1420I30 3.25 -0.15 3.20 1604.0 3.35 1521.0 15.0 634
30.00 GM1426I30 4.20 0.90 3.10 177.0 3.65 1892.0 3.0 4
30.50 GM1420I30.5 2.92 0.00 2.60 737.0 2.87 1905.0 0.0 0
30.50 GM1426I30.5 2.92 0.00 2.61 170.0 3.00 733.0 0.0 0
31.00 GM1420I31 2.20 -0.44 2.13 2097.0 2.33 241.0 16.0 145
31.00 GM1426I31 2.67 0.00 2.11 360.0 2.52 486.0 40.0 40
31.50 GM1420I31.5 1.95 0.00 1.65 1011.0 1.88 1569.0 0.0 0
31.50 GM1426I31.5 1.97 0.00 1.68 2087.0 2.05 2171.0 0.0 0
32.00 GM1420I32 1.35 -0.30 1.18 2120.0 1.36 247.0 16.0 979
32.00 GM1426I32 1.71 0.00 1.31 1863.0 1.46 1861.0 1.0 1
32.50 GM1420I32.5 0.86 -0.36 0.81 2423.0 0.91 475.0 433.0 234
32.50 GM1426I32.5 1.19 0.00 0.86 2451.0 1.02 1386.0 0.0 0
33.00 GM1420I33 0.48 -0.28 0.50 185.0 0.52 314.0 397.0 1,417
33.00 GM1426I33 0.70 -0.18 0.59 2709.0 0.66 70.0 20.0 383
33.50 GM1420I33.5 0.23 -0.16 0.24 437.0 0.26 539.0 700.0 1,112
33.50 GM1426I33.5 0.37 -0.20 0.37 826.0 0.40 268.0 249.0 458
34.00 GM1420I34 0.11 -0.09 0.10 2438.0 0.12 71.0 4086.0 23,519
34.00 GM1426I34 0.21 -0.12 0.20 2154.0 0.22 20.0 158.0 720
34.50 GM1420I34.5 0.06 -0.04 0.04 610.0 0.06 1102.0 453.0 6,018
34.50 GM1426I34.5 0.12 -0.05 0.10 2353.0 0.13 151.0 33.0 293
35.00 GM1420I35 0.03 -0.02 0.02 184.0 0.03 16.0 759.0 44,637
35.00 GM1426I35 0.07 -0.03 0.06 494.0 0.09 1531.0 49.0 910
35.50 GM1420I35.5 0.03 0.02 0.01 480.0 0.03 846.0 3.0 2,195
35.50 GM1426I35.5 0.05 0.01 0.03 818.0 0.06 1753.0 14.0 225
36.00 GM1420I36 0.03 0.00 0.01 132.0 0.03 873.0 16.0 84,979
36.00 GM1426I36 0.14 0.11 0.02 156.0 0.05 1400.0 1.0 1,839
36.50 GM1420I36.5 0.04 0.03 0.01 56.0 0.02 127.0 300.0 510
36.50 GM1426I36.5 0.10 0.09 0.01 597.0 0.05 1479.0 40.0 101
37.00 GM1420I37 0.02 0.00 0.01 62.0 0.02 111.0 409.0 44,891
37.00 GM1426I37 0.05 0.04 0.01 385.0 0.05 1543.0 14.0 105
37.50 GM1420I37.5 0.07 0.06 0.01 281.0 0.04 2325.0 20.0 2,400
37.50 GM1426I37.5 0.01 0.00 0.01 151.0 0.05 1535.0 0.0 0
38.00 GM1420I38 0.03 0.00 0.03 5.0 0.01 200.0 8.0 40,253
38.00 GM1426I38 0.01 0.00 0.01 40.0 0.05 998.0 0.0 0
38.50 GM1420I38.5 0.05 0.01 0.01 84.0 0.04 1643.0 526.0 1,882
38.50 GM1426I38.5 0.01 0.00 0.01 11.0 0.05 1265.0 0.0 0
39.00 GM1420I39 0.01 -0.01 0.01 40.0 0.01 21.0 8.0 71,984
39.00 GM1426I39 0.08 0.07 0.01 11.0 0.05 1478.0 4.0 4
39.50 GM1420I39.5 0.04 0.00 0.01 476.0 0.03 490.0 0.0 0
39.50 GM1426I39.5 0.06 0.00 0.01 40.0 0.05 1468.0 0.0 0
40.00 GM1420I40 0.01 -0.03 0.01 2.0 0.03 499.0 2.0 16,589
40.00 GM1426I40 0.10 0.00 0.01 1.0 0.05 1427.0 0.0 0
40.50 GM1420I40.5 0.02 -0.02 0.01 706.0 0.03 791.0 20.0 20
40.50 GM1426I40.5 0.05 0.00 0.01 40.0 0.05 1498.0 0.0 0
41.00 GM1420I41 0.04 0.00 0.02 125.0 0.03 852.0 5.0 4,278
41.00 GM1426I41 0.09 0.00 0.01 40.0 0.05 1309.0 0.0 0
41.50 GM1420I41.5 0.00 0.00 0.00 0.0 0.03 837.0 0.0 0
41.50 GM1426I41.5 0.08 0.00 0.01 40.0 0.05 1307.0 0.0 0
42.00 GM1420I42 0.02 -0.01 0.01 5.0 0.01 105.0 55.0 36,129
42.00 GM1426I42 0.06 0.00 0.01 40.0 0.05 1337.0 0.0 0
42.50 GM1426I42.5 0.06 0.00 0.01 40.0 0.05 1278.0 0.0 0
43.00 GM1420I43 0.01 -0.02 0.01 20.0 0.03 521.0 30.0 1,376
43.00 GM1426I43 0.05 0.00 0.01 45.0 0.04 1101.0 0.0 0
43.50 GM1426I43.5 0.03 0.00 0.01 40.0 0.04 1349.0 0.0 0
44.00 GM1420I44 0.01 -0.02 0.01 18.0 0.03 850.0 40.0 1,426
44.00 GM1426I44 0.03 0.00 0.01 82.0 0.04 1297.0 0.0 0
45.00 GM1420I45 0.02 -0.01 0.01 243.0 0.03 552.0 2925.0 3,209
46.00 GM1420I46 0.02 -0.01 0.01 211.0 0.03 547.0 26.0 2,241
47.00 GM1420I47 0.02 -0.01 0.01 88.0 0.03 643.0 4.0 319
48.00 GM1420I48 0.06 0.03 0.01 81.0 0.03 506.0 1.0 1
49.00 GM1420I49 0.03 0.00 0.01 133.0 0.02 583.0 0.0 0
50.00 GM1420I50 0.01 -0.02 0.01 131.0 0.03 548.0 10.0 119

Put Options: GM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GM1420U19 0.03 0.00 0.01 40.0 0.02 319.0 40.0 409
20.00 GM1420U20 0.03 0.00 0.02 40.0 0.03 804.0 40.0 681
21.00 GM1420U21 0.03 0.01 0.01 197.0 0.03 567.0 11.0 581
23.00 GM1420U23 0.01 0.00 0.01 109.0 0.01 232.0 4.0 167
24.00 GM1420U24 0.01 -0.02 0.02 54.0 0.03 814.0 81.0 183
25.00 GM1420U25 0.01 0.00 0.01 102.0 0.01 225.0 1.0 511
26.00 GM1420U26 0.03 0.00 0.01 6.0 0.03 475.0 508.0 1,620
26.00 GM1426U26 0.04 0.00 0.01 440.0 0.03 397.0 0.0 0
26.50 GM1420U26.5 0.03 0.00 0.01 611.0 0.03 584.0 0.0 0
26.50 GM1426U26.5 0.04 0.00 0.01 257.0 0.03 378.0 0.0 0
27.00 GM1420U27 0.01 -0.02 0.01 139.0 0.03 388.0 156.0 1,126
27.00 GM1426U27 0.09 0.00 0.01 486.0 0.03 309.0 0.0 0
27.50 GM1420U27.5 0.02 -0.03 0.01 263.0 0.02 489.0 10.0 26
27.50 GM1426U27.5 0.01 0.00 0.01 11.0 0.03 271.0 0.0 0
28.00 GM1420U28 0.05 0.00 0.01 138.0 0.04 1813.0 20.0 4,587
28.00 GM1426U28 0.01 -0.07 0.01 62.0 0.03 373.0 2.0 2
28.50 GM1420U28.5 0.01 -0.04 0.01 6.0 0.02 437.0 26.0 55
28.50 GM1426U28.5 0.09 0.00 0.01 163.0 0.03 259.0 0.0 0
29.00 GM1420U29 0.03 0.00 0.01 533.0 0.05 2864.0 5.0 4,529
29.00 GM1426U29 0.20 0.19 0.01 76.0 0.04 433.0 4.0 4
29.50 GM1420U29.5 0.05 -0.01 0.01 1416.0 0.05 2796.0 35.0 35
29.50 GM1426U29.5 0.01 0.00 0.01 166.0 0.04 653.0 0.0 0
30.00 GM1420U30 0.03 0.00 0.02 40.0 0.04 1524.0 21.0 19,077
30.00 GM1426U30 0.04 0.03 0.01 832.0 0.04 523.0 100.0 128
30.50 GM1420U30.5 0.05 0.03 0.01 176.0 0.03 200.0 3.0 3
30.50 GM1426U30.5 0.01 0.00 0.01 1347.0 0.05 899.0 0.0 0
31.00 GM1420U31 0.04 0.00 0.03 199.0 0.05 919.0 3.0 20,763
31.00 GM1426U31 0.28 0.25 0.02 2052.0 0.07 1627.0 8.0 109
31.50 GM1420U31.5 0.07 0.03 0.02 2360.0 0.06 854.0 4.0 15,034
31.50 GM1426U31.5 0.08 0.02 0.07 642.0 0.11 2145.0 30.0 2,002
32.00 GM1420U32 0.07 0.00 0.06 468.0 0.08 300.0 137.0 26,304
32.00 GM1426U32 0.19 0.10 0.12 1048.0 0.17 2177.0 30.0 266
32.50 GM1420U32.5 0.10 0.01 0.11 434.0 0.13 731.0 7.0 1,734
32.50 GM1426U32.5 0.26 0.11 0.21 11.0 0.23 342.0 228.0 126
33.00 GM1420U33 0.25 0.09 0.23 697.0 0.25 489.0 1690.0 26,926
33.00 GM1426U33 0.32 0.07 0.36 574.0 0.42 3061.0 4.0 825
33.50 GM1420U33.5 0.51 0.19 0.47 75.0 0.49 399.0 255.0 2,145
33.50 GM1426U33.5 0.69 0.23 0.59 758.0 0.63 431.0 12.0 328
34.00 GM1420U34 0.88 0.26 0.83 2.0 0.86 493.0 151.0 28,026
34.00 GM1426U34 0.93 0.20 0.92 465.0 0.98 985.0 7.0 494
34.50 GM1420U34.5 1.34 0.38 1.25 1769.0 1.42 2138.0 137.0 2,049
34.50 GM1426U34.5 1.36 0.35 1.25 2261.0 1.51 1589.0 1.0 377
35.00 GM1420U35 1.81 0.40 1.74 186.0 1.85 2015.0 114.0 44,737
35.00 GM1426U35 1.90 0.49 1.70 1949.0 2.02 2145.0 40.0 764
35.50 GM1420U35.5 2.34 0.43 2.22 1387.0 2.43 2056.0 18.0 321
35.50 GM1426U35.5 1.85 0.00 2.25 111.0 2.49 702.0 0.0 0
36.00 GM1420U36 2.82 0.33 2.73 137.0 2.84 2607.0 172.0 15,527
36.00 GM1426U36 1.92 -0.39 2.73 104.0 2.98 887.0 2.0 2
36.50 GM1420U36.5 2.13 -0.69 3.20 307.0 3.40 2120.0 255.0 255
36.50 GM1426U36.5 2.80 0.00 3.20 123.0 3.45 896.0 0.0 0
37.00 GM1420U37 3.83 0.43 3.70 889.0 3.90 1288.0 328.0 9,300
37.00 GM1426U37 3.30 0.00 3.70 120.0 3.95 819.0 0.0 0
37.50 GM1420U37.5 3.80 0.00 4.15 291.0 4.45 130.0 0.0 0
37.50 GM1426U37.5 3.75 0.00 4.05 246.0 4.45 170.0 40.0 40
38.00 GM1420U38 4.80 0.50 4.70 70.0 4.95 291.0 50.0 2,808
38.00 GM1426U38 4.25 0.00 4.55 260.0 4.95 1467.0 0.0 0
38.50 GM1420U38.5 4.50 -0.30 5.20 70.0 5.45 255.0 60.0 60
38.50 GM1426U38.5 4.75 0.00 5.00 79.0 5.45 132.0 0.0 0
39.00 GM1420U39 5.38 0.00 5.70 74.0 5.95 291.0 1.0 2,339
39.00 GM1426U39 4.87 -0.38 5.55 70.0 5.95 102.0 3.0 3
39.50 GM1420U39.5 5.80 0.00 6.15 90.0 6.45 202.0 0.0 0
39.50 GM1426U39.5 5.75 0.00 6.00 52.0 6.45 84.0 0.0 0
40.00 GM1420U40 6.86 0.56 6.70 74.0 6.95 255.0 10.0 877
40.00 GM1426U40 6.25 0.00 6.50 52.0 6.95 84.0 0.0 0
40.50 GM1420U40.5 6.75 0.00 7.20 64.0 7.45 102.0 0.0 0
40.50 GM1426U40.5 6.75 0.00 6.80 52.0 7.45 84.0 0.0 0
41.00 GM1420U41 7.35 -0.25 7.70 70.0 7.95 107.0 4.0 1,302
41.00 GM1426U41 6.35 -0.85 7.70 280.0 8.10 40.0 1.0 1
41.50 GM1420U41.5 0.00 0.00 7.90 70.0 8.45 70.0 0.0 0
41.50 GM1426U41.5 7.65 0.00 7.80 40.0 8.65 72.0 0.0 0
42.00 GM1420U42 7.59 -0.66 8.40 70.0 8.95 102.0 36.0 381
42.00 GM1426U42 8.25 0.00 8.30 40.0 9.00 66.0 0.0 0
42.50 GM1426U42.5 8.65 0.00 8.85 40.0 9.65 72.0 0.0 0
43.00 GM1420U43 8.50 -0.65 9.40 280.0 9.95 280.0 10.0 2,715
43.00 GM1426U43 9.00 0.00 8.10 10.0 10.10 72.0 0.0 0
43.50 GM1426U43.5 8.25 0.00 8.45 10.0 10.80 1.0 0.0 0
44.00 GM1420U44 7.85 -2.05 10.40 280.0 10.95 280.0 1.0 6
44.00 GM1426U44 9.00 0.00 9.05 10.0 11.85 40.0 0.0 0
45.00 GM1420U45 11.10 0.25 11.40 280.0 11.95 280.0 40.0 4
46.00 GM1420U46 9.65 -2.60 12.40 280.0 12.95 280.0 4.0 11
47.00 GM1420U47 10.65 -2.60 13.40 280.0 13.95 280.0 2.0 3
48.00 GM1420U48 11.85 -2.35 13.70 40.0 14.95 66.0 10.0 10
49.00 GM1420U49 15.75 0.55 14.70 40.0 15.95 66.0 73.0 9
50.00 GM1420U50 17.10 1.00 15.10 1.0 16.95 66.0 10.0 43