$33.16 +1.09 (3.40%) General Motors Co - NYSE

Nov. 28, 2014 | 11:30 AM
Last Trade: 33.16
Trade Time: Nov 28 11:30 AM Eastern Daylight Time
Change: +1.09 (3.40%)
Prev Close: 32.07
Open: 32.40
Bid: 33.17
Ask: 33.18
Options:

Call Options: GM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 GM1428K23 8.80 0.00 9.15 280.0 10.25 100.0 0.0 0
23.50 GM1428K23.5 8.05 0.00 8.10 280.0 9.75 114.0 0.0 0
24.00 GM1428K24 7.50 0.00 7.60 280.0 9.25 114.0 0.0 0
24.50 GM1428K24.5 7.00 0.00 7.65 280.0 8.75 100.0 0.0 0
25.00 GM1428K25 6.80 0.00 7.70 280.0 8.25 280.0 0.0 0
25.50 GM1428K25.5 6.30 0.00 7.20 280.0 7.75 280.0 0.0 0
26.00 GM1428K26 5.80 0.00 6.70 280.0 7.25 280.0 0.0 0
26.50 GM1428K26.5 5.30 0.00 6.20 280.0 6.75 280.0 0.0 0
27.00 GM1428K27 4.90 0.00 5.70 280.0 6.25 280.0 0.0 0
27.50 GM1428K27.5 4.40 0.00 5.20 280.0 5.75 280.0 0.0 0
28.00 GM1428K28 3.85 0.00 4.20 280.0 5.20 100.0 0.0 0
28.50 GM1428K28.5 3.35 0.00 4.00 3.0 4.75 40.0 0.0 0
29.00 GM1428K29 3.15 0.26 3.60 177.0 4.25 156.0 1.0 62
29.50 GM1428K29.5 2.60 0.20 3.20 1751.0 3.75 1637.0 1.0 795
30.00 GM1428K30 3.05 1.11 3.05 2937.0 3.25 2065.0 2.0 262
30.50 GM1428K30.5 1.49 0.00 2.20 3006.0 2.74 2491.0 1.0 341
31.00 GM1428K31 1.40 0.49 1.70 3118.0 2.25 2941.0 6.0 711
31.50 GM1428K31.5 1.04 0.52 1.52 2785.0 1.75 2827.0 1.0 469
32.00 GM1428K32 1.14 1.00 1.14 157.0 1.16 10.0 594.0 2,003
32.50 GM1428K32.5 0.64 0.62 0.64 90.0 0.68 132.0 1781.0 1,732
33.00 GM1428K33 0.20 0.19 0.19 41.0 0.20 10.0 865.0 1,433
33.50 GM1428K33.5 0.01 0.00 0.01 3.0 0.03 565.0 3.0 133
34.00 GM1428K34 0.04 0.01 0.01 25.0 0.05 2757.0 10.0 521
34.50 GM1428K34.5 0.01 0.00 0.01 133.0 0.02 814.0 1.0 51
35.00 GM1428K35 0.03 0.00 0.01 1575.0 0.05 1966.0 87.0 89
35.50 GM1428K35.5 0.06 0.04 0.01 66.0 0.03 1194.0 40.0 40
36.00 GM1428K36 0.02 -0.01 0.01 363.0 0.05 1966.0 10.0 10
36.50 GM1428K36.5 0.02 0.00 0.01 10.0 0.04 1841.0 0.0 0
37.00 GM1428K37 0.02 0.00 0.01 20.0 0.03 975.0 0.0 0
37.50 GM1428K37.5 0.02 0.00 0.01 20.0 0.03 1136.0 0.0 0
38.00 GM1428K38 0.02 0.00 0.01 381.0 0.03 975.0 0.0 0
38.50 GM1428K38.5 0.02 0.00 0.01 156.0 0.03 553.0 0.0 0
39.00 GM1428K39 0.02 0.00 0.01 10.0 0.03 624.0 0.0 0
39.50 GM1428K39.5 0.02 0.00 0.01 10.0 0.03 612.0 0.0 0
40.00 GM1428K40 0.02 0.00 0.01 10.0 0.03 609.0 0.0 0
40.50 GM1428K40.5 0.02 0.00 0.01 20.0 0.03 616.0 0.0 0
41.00 GM1428K41 0.02 0.00 0.01 10.0 0.03 614.0 0.0 0

Put Options: GM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 GM1428W23 0.02 0.00 0.01 710.0 0.03 1001.0 0.0 0
23.50 GM1428W23.5 0.03 0.00 0.00 0.0 0.05 846.0 0.0 0
24.00 GM1428W24 0.03 0.00 0.00 0.0 0.05 1495.0 0.0 0
24.50 GM1428W24.5 0.02 0.00 0.01 798.0 0.03 1150.0 0.0 0
25.00 GM1428W25 0.02 -0.01 0.01 393.0 0.05 2005.0 10.0 10
25.50 GM1428W25.5 0.02 0.00 0.01 483.0 0.03 1001.0 0.0 0
26.00 GM1428W26 0.02 0.00 0.01 11.0 0.04 1793.0 0.0 0
26.50 GM1428W26.5 0.02 0.00 0.01 123.0 0.03 1001.0 0.0 0
27.00 GM1428W27 0.05 0.02 0.01 1177.0 0.05 2005.0 2.0 2
27.50 GM1428W27.5 0.02 0.00 0.01 1064.0 0.03 992.0 0.0 0
28.00 GM1428W28 0.16 0.15 0.01 1863.0 0.01 223.0 60.0 160
28.50 GM1428W28.5 0.17 0.14 0.01 954.0 0.05 1966.0 3.0 61
29.00 GM1428W29 0.03 0.01 0.01 134.0 0.05 2005.0 30.0 162
29.50 GM1428W29.5 0.14 0.12 0.01 837.0 0.03 1042.0 10.0 1,109
30.00 GM1428W30 0.01 0.00 0.01 12.0 0.01 336.0 12.0 1,498
30.50 GM1428W30.5 0.03 0.00 0.01 2638.0 0.03 1090.0 3.0 1,502
31.00 GM1428W31 0.03 0.00 0.01 57.0 0.01 200.0 40.0 395
31.50 GM1428W31.5 0.11 0.05 0.01 75.0 0.05 1966.0 97.0 953
32.00 GM1428W32 0.01 -0.06 0.06 239.0 0.01 375.0 81.0 2,804
32.50 GM1428W32.5 0.06 -0.41 0.01 44.0 0.03 2.0 2.0 821
33.00 GM1428W33 0.03 -0.90 0.01 227.0 0.08 2259.0 412.0 159
33.50 GM1428W33.5 1.12 0.00 0.27 1063.0 0.71 1321.0 0.0 0
34.00 GM1428W34 1.41 -0.09 0.77 1191.0 1.30 2829.0 17.0 40
34.50 GM1428W34.5 3.65 1.40 1.27 203.0 1.56 1122.0 72.0 72
35.00 GM1428W35 5.40 2.66 1.77 336.0 2.06 825.0 6.0 6
35.50 GM1428W35.5 3.10 0.00 2.27 198.0 2.56 876.0 0.0 0
36.00 GM1428W36 5.05 1.65 2.76 520.0 3.35 1756.0 25.0 25
36.50 GM1428W36.5 4.10 0.00 3.25 100.0 3.60 280.0 0.0 0
37.00 GM1428W37 4.55 0.00 3.75 100.0 4.10 280.0 0.0 0
37.50 GM1428W37.5 5.05 0.00 4.25 256.0 4.60 280.0 0.0 0
38.00 GM1428W38 5.45 0.00 4.80 105.0 5.10 361.0 0.0 0
38.50 GM1428W38.5 5.95 0.00 5.30 80.0 5.60 361.0 0.0 0
39.00 GM1428W39 6.45 0.00 5.80 105.0 6.10 361.0 0.0 0
39.50 GM1428W39.5 6.95 0.00 6.20 10.0 6.85 785.0 0.0 0
40.00 GM1428W40 7.55 0.00 6.05 10.0 7.35 711.0 0.0 0
40.50 GM1428W40.5 8.05 0.00 6.55 10.0 7.85 711.0 0.0 0
41.00 GM1428W41 8.55 0.00 7.05 10.0 8.35 711.0 0.0 0