$32.24 +0.05 (0.16%) General Motors Co - NYSE

Nov. 25, 2014 | 03:50 PM
Last Trade: 32.24
Trade Time: Nov 25 03:50 PM Eastern Daylight Time
Change: +0.05 (0.16%)
Prev Close: 32.19
Open: 32.25
Bid: 32.24
Ask: 32.25
Options:

Call Options: GM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 GM1428K23 8.55 0.00 8.80 20.0 9.45 1036.0 0.0 0
23.50 GM1428K23.5 7.90 0.00 8.35 165.0 8.95 307.0 0.0 0
24.00 GM1428K24 7.50 0.00 7.85 165.0 8.45 307.0 0.0 0
24.50 GM1428K24.5 7.20 0.00 7.25 20.0 7.95 1036.0 0.0 0
25.00 GM1428K25 6.75 0.00 6.90 295.0 7.40 265.0 0.0 0
25.50 GM1428K25.5 6.25 0.00 6.40 295.0 6.90 265.0 0.0 0
26.00 GM1428K26 5.75 0.00 5.90 295.0 6.40 265.0 0.0 0
26.50 GM1428K26.5 5.25 0.00 5.40 105.0 5.90 316.0 0.0 0
27.00 GM1428K27 4.75 0.00 4.90 105.0 5.40 334.0 0.0 0
27.50 GM1428K27.5 4.25 0.00 4.40 105.0 4.95 327.0 0.0 0
28.00 GM1428K28 3.75 0.00 3.90 296.0 4.40 256.0 0.0 0
28.50 GM1428K28.5 3.25 0.00 3.40 105.0 3.95 1384.0 0.0 0
29.00 GM1428K29 3.15 0.00 2.96 613.0 3.40 1317.0 1.0 62
29.50 GM1428K29.5 2.60 0.34 2.45 1469.0 2.91 2093.0 1.0 795
30.00 GM1428K30 2.20 0.44 1.96 1306.0 2.39 2066.0 10.0 262
30.50 GM1428K30.5 1.73 0.00 1.46 1861.0 1.90 3050.0 1.0 342
31.00 GM1428K31 1.34 0.00 0.97 1912.0 1.40 2891.0 250.0 711
31.50 GM1428K31.5 0.80 0.35 0.71 945.0 0.91 3126.0 20.0 474
32.00 GM1428K32 0.31 0.00 0.29 216.0 0.32 118.0 343.0 1,973
32.50 GM1428K32.5 0.08 0.01 0.06 190.0 0.08 224.0 1197.0 1,269
33.00 GM1428K33 0.04 0.00 0.01 419.0 0.04 1994.0 627.0 1,434
33.50 GM1428K33.5 0.03 0.02 0.01 3.0 0.04 1716.0 40.0 136
34.00 GM1428K34 0.04 0.02 0.01 25.0 0.02 802.0 10.0 521
34.50 GM1428K34.5 0.01 0.00 0.01 133.0 0.03 1121.0 1.0 51
35.00 GM1428K35 0.03 0.00 0.01 1575.0 0.03 1188.0 87.0 89
35.50 GM1428K35.5 0.06 0.03 0.01 66.0 0.03 1266.0 40.0 40
36.00 GM1428K36 0.02 -0.01 0.01 363.0 0.03 1323.0 10.0 10
36.50 GM1428K36.5 0.02 0.00 0.01 10.0 0.02 859.0 0.0 0
37.00 GM1428K37 0.03 0.00 0.01 20.0 0.02 783.0 0.0 0
37.50 GM1428K37.5 0.03 0.00 0.01 20.0 0.02 853.0 0.0 0
38.00 GM1428K38 0.02 0.00 0.01 381.0 0.02 793.0 0.0 0
38.50 GM1428K38.5 0.02 0.00 0.01 156.0 0.02 796.0 0.0 0
39.00 GM1428K39 0.02 0.00 0.01 10.0 0.02 840.0 0.0 0
39.50 GM1428K39.5 0.02 0.00 0.01 10.0 0.02 774.0 0.0 0
40.00 GM1428K40 0.02 0.00 0.01 10.0 0.02 771.0 0.0 0
40.50 GM1428K40.5 0.02 0.00 0.01 20.0 0.02 412.0 0.0 0
41.00 GM1428K41 0.02 0.00 0.01 10.0 0.02 367.0 0.0 0

Put Options: GM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 GM1428W23 0.03 0.00 0.01 710.0 0.02 597.0 0.0 0
23.50 GM1428W23.5 0.03 0.00 0.00 0.0 0.03 646.0 0.0 0
24.00 GM1428W24 0.03 0.00 0.00 0.0 0.03 616.0 0.0 0
24.50 GM1428W24.5 0.02 0.00 0.01 798.0 0.02 774.0 0.0 0
25.00 GM1428W25 0.02 -0.01 0.01 393.0 0.03 1360.0 10.0 10
25.50 GM1428W25.5 0.02 0.00 0.01 483.0 0.02 762.0 0.0 0
26.00 GM1428W26 0.02 0.00 0.01 11.0 0.02 771.0 0.0 0
26.50 GM1428W26.5 0.02 0.00 0.01 123.0 0.02 768.0 0.0 0
27.00 GM1428W27 0.05 0.02 0.01 1177.0 0.03 1363.0 2.0 2
27.50 GM1428W27.5 0.02 0.00 0.01 1064.0 0.02 774.0 0.0 0
28.00 GM1428W28 0.16 0.13 0.01 1863.0 0.03 1320.0 60.0 160
28.50 GM1428W28.5 0.17 0.14 0.01 954.0 0.02 796.0 3.0 61
29.00 GM1428W29 0.03 0.00 0.01 134.0 0.03 1375.0 30.0 162
29.50 GM1428W29.5 0.14 0.07 0.01 837.0 0.03 1413.0 10.0 1,109
30.00 GM1428W30 0.01 0.00 0.01 40.0 0.02 780.0 63.0 1,510
30.50 GM1428W30.5 0.14 0.07 0.01 2638.0 0.03 1279.0 5.0 1,504
31.00 GM1428W31 0.03 0.00 0.01 57.0 0.02 442.0 1.0 355
31.50 GM1428W31.5 0.11 0.00 0.01 202.0 0.03 117.0 97.0 953
32.00 GM1428W32 0.08 -0.07 0.08 1.0 0.10 79.0 949.0 2,576
32.50 GM1428W32.5 0.30 -0.21 0.33 227.0 0.37 302.0 210.0 688
33.00 GM1428W33 0.95 0.00 0.71 1566.0 0.80 210.0 12.0 159
33.50 GM1428W33.5 1.15 0.00 1.11 255.0 1.33 1032.0 0.0 0
34.00 GM1428W34 2.67 1.02 1.59 582.0 2.05 1524.0 50.0 74
34.50 GM1428W34.5 3.65 1.51 2.10 730.0 2.55 1490.0 72.0 72
35.00 GM1428W35 5.40 2.76 2.59 710.0 2.83 365.0 6.0 6
35.50 GM1428W35.5 3.10 0.00 3.05 114.0 3.55 331.0 0.0 0
36.00 GM1428W36 5.05 1.45 3.45 160.0 4.05 327.0 25.0 25
36.50 GM1428W36.5 4.10 0.00 4.05 105.0 4.55 334.0 0.0 0
37.00 GM1428W37 4.60 0.00 4.60 275.0 5.05 295.0 0.0 0
37.50 GM1428W37.5 5.10 0.00 5.10 275.0 5.55 295.0 0.0 0
38.00 GM1428W38 5.60 0.00 5.55 289.0 5.85 192.0 0.0 0
38.50 GM1428W38.5 6.10 0.00 6.05 289.0 6.35 196.0 0.0 0
39.00 GM1428W39 6.60 0.00 6.55 289.0 6.85 196.0 0.0 0
39.50 GM1428W39.5 7.10 0.00 7.05 289.0 7.35 192.0 0.0 0
40.00 GM1428W40 7.60 0.00 7.55 295.0 7.85 192.0 0.0 0
40.50 GM1428W40.5 8.10 0.00 8.05 295.0 8.35 192.0 0.0 0
41.00 GM1428W41 8.60 0.00 8.55 295.0 8.85 280.0 0.0 0