General Motors Co $34.53

down -0.04


20/8/2014 04:02 PM  |  NYSE : GM  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 34.53
Trade Time: Aug 20 04:02 PM Eastern Daylight Time
Change: -0.04 (-0.12 %)
Prev Close: 34.57
Open: 34.49
Bid: 34.52
Ask: 34.53
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 21%
Options:

Call Options: GM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GM1422H24 10.25 0.00 10.20 272.0 10.85 86.0 0.0 0
25.00 GM1422H25 9.30 0.00 9.45 221.0 9.65 280.0 0.0 0
26.00 GM1422H26 7.45 -0.85 8.45 219.0 8.65 280.0 20.0 20
26.00 GM1429H26 8.30 0.00 8.25 33.0 8.85 30.0 0.0 0
27.00 GM1422H27 6.60 -0.70 7.45 291.0 7.65 284.0 40.0 41
27.00 GM1429H27 7.30 0.00 7.25 68.0 7.75 151.0 0.0 0
27.50 GM1422H27.5 6.80 0.00 6.95 291.0 7.15 83.0 0.0 0
28.00 GM1422H28 6.30 0.00 6.15 259.0 6.65 258.0 0.0 0
28.00 GM1429H28 5.60 -0.70 6.50 122.0 6.65 1157.0 1.0 1
28.50 GM1422H28.5 5.80 0.00 5.65 259.0 6.15 92.0 0.0 0
29.00 GM1422H29 4.85 -0.45 5.15 291.0 5.65 268.0 1.0 1
29.00 GM1429H29 5.30 0.00 5.50 136.0 5.65 1467.0 0.0 0
29.50 GM1422H29.5 4.80 0.00 4.65 259.0 5.15 132.0 0.0 0
30.00 GM1422H30 4.40 0.00 4.15 1515.0 4.65 2019.0 2.0 178
30.00 GM1429H30 4.30 0.00 4.50 117.0 4.65 1084.0 0.0 0
30.50 GM1422H30.5 2.82 -0.98 3.70 291.0 4.15 1615.0 10.0 38
30.50 GM1429H30.5 3.85 0.00 4.00 117.0 4.15 1016.0 0.0 0
31.00 GM1422H31 2.45 -0.85 3.25 1452.0 3.65 646.0 10.0 327
31.00 GM1429H31 3.30 -0.05 3.30 318.0 3.80 1804.0 15.0 15
31.50 GM1422H31.5 3.10 0.26 2.78 758.0 3.15 1915.0 10.0 267
31.50 GM1429H31.5 2.30 -0.56 3.00 118.0 3.15 1007.0 40.0 40
32.00 GM1422H32 2.34 0.01 2.34 1145.0 2.62 2334.0 121.0 165
32.00 GM1429H32 2.40 0.02 2.53 115.0 2.65 1092.0 5.0 51
32.50 GM1422H32.5 1.50 -0.34 1.79 564.0 2.12 1382.0 15.0 93
32.50 GM1429H32.5 1.53 -0.35 2.03 370.0 2.16 1143.0 90.0 100
33.00 GM1422H33 1.41 0.06 1.30 896.0 1.62 1634.0 144.0 438
33.00 GM1429H33 1.01 -0.41 1.57 835.0 1.69 766.0 20.0 265
33.50 GM1422H33.5 1.03 0.10 0.98 2212.0 1.13 1999.0 22.0 510
33.50 GM1429H33.5 1.18 -0.07 1.12 393.0 1.17 119.0 1.0 142
34.00 GM1422H34 0.60 0.06 0.56 167.0 0.59 53.0 189.0 2,241
34.00 GM1429H34 0.65 -0.12 0.71 91.0 0.76 471.0 9.0 394
34.50 GM1422H34.5 0.21 -0.05 0.19 46.0 0.21 57.0 206.0 3,560
34.50 GM1429H34.5 0.40 -0.05 0.39 390.0 0.42 240.0 37.0 1,015
35.00 GM1422H35 0.06 -0.01 0.04 32.0 0.06 1887.0 328.0 1,804
35.00 GM1429H35 0.21 0.00 0.19 54.0 0.21 344.0 211.0 1,513
35.50 GM1422H35.5 0.08 0.07 0.01 1220.0 0.04 708.0 28.0 168
35.50 GM1429H35.5 0.10 0.00 0.07 2453.0 0.12 2329.0 10.0 646
36.00 GM1422H36 0.04 0.03 0.01 10.0 0.05 658.0 3.0 218
36.00 GM1429H36 0.06 -0.01 0.03 844.0 0.07 1129.0 10.0 2,886
36.50 GM1422H36.5 0.05 0.01 0.01 220.0 0.04 525.0 30.0 138
36.50 GM1429H36.5 0.05 0.02 0.02 221.0 0.06 1114.0 1.0 1,235
37.00 GM1422H37 0.05 0.03 0.02 90.0 0.02 251.0 24.0 112
37.00 GM1429H37 0.05 0.00 0.02 140.0 0.05 429.0 80.0 10,555
37.50 GM1422H37.5 0.04 -0.01 0.01 250.0 0.01 62.0 3050.0 5,670
37.50 GM1429H37.5 0.05 0.04 0.01 220.0 0.05 865.0 37.0 956
38.00 GM1422H38 0.04 -0.01 0.01 164.0 0.03 707.0 2.0 1,361
38.00 GM1429H38 0.03 0.02 0.01 164.0 0.05 765.0 3.0 1,091
38.50 GM1422H38.5 0.87 0.82 0.01 360.0 0.03 660.0 170.0 170
38.50 GM1429H38.5 0.15 0.14 0.01 115.0 0.05 891.0 363.0 363
39.00 GM1422H39 0.04 0.02 0.01 260.0 0.01 159.0 300.0 414
39.00 GM1429H39 0.05 0.03 0.01 114.0 0.05 761.0 1.0 88
39.50 GM1422H39.5 0.05 0.01 0.01 161.0 0.03 440.0 10.0 10
39.50 GM1429H39.5 0.50 0.42 0.01 54.0 0.05 761.0 15.0 15
40.00 GM1422H40 0.02 -0.01 0.01 109.0 0.03 441.0 200.0 210
40.00 GM1429H40 0.10 0.02 0.01 737.0 0.05 450.0 20.0 9
40.50 GM1422H40.5 0.03 0.00 0.01 21.0 0.03 441.0 0.0 0
40.50 GM1429H40.5 0.35 0.31 0.01 362.0 0.05 491.0 25.0 25
41.00 GM1422H41 0.09 0.06 0.01 249.0 0.03 441.0 5.0 5
41.00 GM1429H41 0.07 -0.01 0.02 233.0 0.05 478.0 15.0 15
41.50 GM1422H41.5 0.03 0.00 0.01 225.0 0.03 441.0 0.0 0
41.50 GM1429H41.5 0.04 0.00 0.01 355.0 0.04 319.0 0.0 0
42.00 GM1422H42 0.03 0.00 0.01 188.0 0.03 442.0 0.0 0
42.00 GM1429H42 0.04 0.00 0.01 331.0 0.04 401.0 0.0 0
42.50 GM1422H42.5 0.03 0.00 0.01 167.0 0.03 442.0 0.0 0
42.50 GM1429H42.5 0.03 0.00 0.01 36.0 0.03 236.0 0.0 0
43.00 GM1422H43 0.03 0.00 0.01 40.0 0.03 442.0 0.0 0
43.00 GM1429H43 0.03 0.00 0.01 36.0 0.03 269.0 0.0 0
43.50 GM1422H43.5 0.03 0.00 0.01 40.0 0.03 442.0 0.0 0
43.50 GM1429H43.5 0.03 0.00 0.01 36.0 0.03 310.0 0.0 0
44.00 GM1422H44 0.03 0.00 0.01 40.0 0.03 442.0 0.0 0
44.00 GM1429H44 0.03 0.00 0.01 36.0 0.03 343.0 0.0 0
44.50 GM1422H44.5 0.03 0.00 0.01 40.0 0.03 442.0 0.0 0
44.50 GM1429H44.5 0.03 0.00 0.01 387.0 0.03 354.0 0.0 0
45.00 GM1422H45 0.03 0.00 0.01 40.0 0.03 442.0 0.0 0
45.00 GM1429H45 0.03 0.00 0.01 40.0 0.03 371.0 0.0 0
45.50 GM1422H45.5 0.03 0.00 0.01 40.0 0.03 442.0 0.0 0
45.50 GM1429H45.5 0.03 0.00 0.01 40.0 0.03 379.0 0.0 0
46.00 GM1422H46 0.03 0.00 0.01 40.0 0.03 442.0 0.0 0
46.00 GM1429H46 0.03 0.00 0.01 40.0 0.03 379.0 0.0 0
46.50 GM1422H46.5 0.03 0.00 0.01 40.0 0.03 442.0 0.0 0
46.50 GM1429H46.5 0.03 0.00 0.01 40.0 0.03 379.0 0.0 0
47.00 GM1429H47 0.03 0.00 0.01 40.0 0.03 376.0 0.0 0
47.50 GM1429H47.5 0.03 0.00 0.01 40.0 0.03 380.0 0.0 0
48.00 GM1429H48 0.03 0.00 0.01 40.0 0.03 379.0 0.0 0
48.50 GM1429H48.5 0.03 0.00 0.01 40.0 0.03 360.0 0.0 0

Put Options: GM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GM1422T24 0.03 0.00 0.00 0.0 0.03 376.0 0.0 0
25.00 GM1422T25 0.03 0.00 0.00 0.0 0.03 376.0 0.0 0
26.00 GM1422T26 0.01 -0.02 0.02 193.0 0.01 182.0 60.0 95
26.00 GM1429T26 0.02 -0.01 0.01 730.0 0.03 373.0 61.0 61
27.00 GM1422T27 0.03 0.00 0.01 159.0 0.01 177.0 0.0 0
27.00 GM1429T27 0.04 0.02 0.01 22.0 0.03 303.0 10.0 20
27.50 GM1422T27.5 0.03 0.00 0.00 0.0 0.01 179.0 0.0 0
28.00 GM1422T28 0.02 -0.01 0.01 133.0 0.01 179.0 53.0 73
28.00 GM1429T28 0.03 0.01 0.01 195.0 0.02 187.0 20.0 20
28.50 GM1422T28.5 0.01 0.00 0.01 62.0 0.01 180.0 74.0 273
29.00 GM1422T29 0.01 -0.02 0.01 6.0 0.03 414.0 10.0 70
29.00 GM1429T29 0.04 -0.01 0.02 96.0 0.04 100.0 10.0 10
29.50 GM1422T29.5 0.01 -0.01 0.01 62.0 0.02 297.0 165.0 165
30.00 GM1422T30 0.05 0.03 0.01 69.0 0.03 393.0 20.0 99
30.00 GM1429T30 0.02 0.01 0.01 225.0 0.03 213.0 30.0 420
30.50 GM1422T30.5 0.04 0.02 0.01 67.0 0.02 259.0 832.0 909
30.50 GM1429T30.5 0.03 0.01 0.01 468.0 0.05 586.0 31.0 3,602
31.00 GM1422T31 0.02 -0.01 0.02 52.0 0.02 3.0 561.0 16,021
31.00 GM1429T31 0.09 0.07 0.01 1668.0 0.07 1263.0 20.0 10,000
31.50 GM1422T31.5 0.07 0.01 0.02 76.0 0.05 307.0 5.0 831
31.50 GM1429T31.5 0.15 0.13 0.02 445.0 0.05 524.0 180.0 184
32.00 GM1422T32 0.05 0.00 0.02 378.0 0.02 107.0 10.0 3,155
32.00 GM1429T32 0.05 0.00 0.03 54.0 0.05 293.0 45.0 344
32.50 GM1422T32.5 0.04 0.00 0.01 107.0 0.05 792.0 1.0 1,037
32.50 GM1429T32.5 0.05 0.01 0.04 95.0 0.07 1104.0 73.0 2,148
33.00 GM1422T33 0.02 -0.01 0.01 178.0 0.03 89.0 163.0 1,938
33.00 GM1429T33 0.08 -0.01 0.06 516.0 0.09 518.0 10.0 497
33.50 GM1422T33.5 0.04 0.00 0.02 134.0 0.05 996.0 13.0 2,506
33.50 GM1429T33.5 0.15 0.00 0.10 35.0 0.12 70.0 56.0 609
34.00 GM1422T34 0.10 0.01 0.05 40.0 0.07 1483.0 485.0 1,533
34.00 GM1429T34 0.21 0.00 0.18 2845.0 0.21 41.0 21.0 1,197
34.50 GM1422T34.5 0.25 -0.01 0.16 87.0 0.19 631.0 170.0 1,874
34.50 GM1429T34.5 0.38 -0.06 0.34 1207.0 0.39 217.0 71.0 551
35.00 GM1422T35 0.65 0.05 0.45 1023.0 0.55 525.0 2.0 454
35.00 GM1429T35 0.64 -0.09 0.65 184.0 0.69 244.0 90.0 118
35.50 GM1422T35.5 0.97 0.19 0.90 887.0 1.02 808.0 10.0 127
35.50 GM1429T35.5 1.10 0.10 1.00 1261.0 1.10 460.0 53.0 237
36.00 GM1422T36 1.44 0.05 1.39 851.0 1.52 816.0 50.0 475
36.00 GM1429T36 1.48 0.18 1.44 2080.0 1.55 583.0 40.0 19
36.50 GM1422T36.5 3.20 1.47 1.89 854.0 2.01 292.0 900.0 623
36.50 GM1429T36.5 2.83 1.09 1.92 369.0 2.04 183.0 1.0 21
37.00 GM1422T37 2.56 0.00 2.35 291.0 2.54 91.0 5.0 38
37.00 GM1429T37 1.44 -0.81 2.41 187.0 2.55 51.0 233.0 180
37.50 GM1422T37.5 1.00 -1.70 2.89 246.0 3.05 82.0 20.0 56
37.50 GM1429T37.5 1.75 -1.00 2.89 121.0 3.05 433.0 1.0 26
38.00 GM1422T38 4.05 0.85 3.35 291.0 3.55 1525.0 1.0 800
38.00 GM1429T38 1.90 -1.35 3.40 106.0 3.55 497.0 2.0 13
38.50 GM1422T38.5 4.60 0.90 3.85 291.0 4.05 284.0 61.0 3
38.50 GM1429T38.5 1.63 -2.12 3.85 74.0 4.05 67.0 12.0 25
39.00 GM1422T39 1.65 -2.55 4.35 73.0 4.55 30.0 18.0 18
39.00 GM1429T39 2.67 -1.68 4.35 66.0 4.55 67.0 3.0 31
39.50 GM1422T39.5 4.70 0.00 4.75 291.0 5.30 278.0 0.0 0
39.50 GM1429T39.5 2.08 -2.77 4.85 73.0 5.05 67.0 9.0 9
40.00 GM1422T40 5.20 0.00 5.35 291.0 5.55 286.0 0.0 0
40.00 GM1429T40 5.20 0.00 5.35 73.0 5.55 30.0 0.0 0
40.50 GM1422T40.5 5.70 0.00 5.85 291.0 6.05 176.0 0.0 0
40.50 GM1429T40.5 5.70 0.00 5.85 73.0 6.05 30.0 0.0 0
41.00 GM1422T41 6.20 0.00 6.35 291.0 6.55 285.0 0.0 0
41.00 GM1429T41 6.20 0.00 6.35 73.0 6.55 30.0 0.0 0
41.50 GM1422T41.5 6.70 0.00 6.85 291.0 7.05 285.0 0.0 0
41.50 GM1429T41.5 6.70 0.00 6.85 73.0 7.05 30.0 0.0 0
42.00 GM1422T42 7.20 0.00 7.35 280.0 7.55 186.0 0.0 0
42.00 GM1429T42 7.20 0.00 7.35 280.0 7.55 237.0 0.0 0
42.50 GM1422T42.5 7.70 0.00 7.85 280.0 8.05 186.0 0.0 0
42.50 GM1429T42.5 7.70 0.00 7.85 234.0 8.05 249.0 0.0 0
43.00 GM1422T43 8.20 0.00 8.35 280.0 8.55 187.0 0.0 0
43.00 GM1429T43 8.15 0.00 8.35 73.0 8.55 30.0 0.0 0
43.50 GM1422T43.5 8.70 0.00 8.85 265.0 9.05 187.0 0.0 0
43.50 GM1429T43.5 8.70 0.00 8.85 73.0 9.05 30.0 0.0 0
44.00 GM1422T44 9.20 0.00 9.35 280.0 9.55 187.0 0.0 0
44.00 GM1429T44 9.15 0.00 9.35 280.0 9.55 165.0 0.0 0
44.50 GM1422T44.5 9.65 0.00 9.70 272.0 10.45 99.0 0.0 0
44.50 GM1429T44.5 9.65 0.00 9.70 40.0 10.20 52.0 0.0 0
45.00 GM1422T45 10.15 0.00 10.20 272.0 10.95 95.0 0.0 0
45.00 GM1429T45 10.15 0.00 10.20 40.0 10.90 280.0 0.0 0
45.50 GM1422T45.5 10.65 0.00 10.70 272.0 11.45 95.0 0.0 0
45.50 GM1429T45.5 10.65 0.00 10.70 40.0 11.40 280.0 0.0 0
46.00 GM1422T46 11.15 0.00 11.20 272.0 11.95 95.0 0.0 0
46.00 GM1429T46 11.15 0.00 11.20 40.0 11.90 280.0 0.0 0
46.50 GM1422T46.5 11.65 0.00 11.70 272.0 12.45 95.0 0.0 0
46.50 GM1429T46.5 11.65 0.00 11.70 40.0 12.40 280.0 0.0 0
47.00 GM1429T47 12.15 0.00 12.20 40.0 12.90 280.0 0.0 0
47.50 GM1429T47.5 12.65 0.00 12.70 40.0 13.40 280.0 0.0 0
48.00 GM1429T48 13.15 0.00 13.20 40.0 13.90 280.0 0.0 0
48.50 GM1429T48.5 13.65 0.00 13.70 40.0 14.40 40.0 0.0 0
Trading Center