GM options chain $85.73
← Back to GM stock page
In-the-money contracts are shaded relative to the current underlying price ($85.73).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| GM260904C00045000 |
$45.00 |
$41.40 |
-0.38 (-0.9%) |
$38.96 |
$41.25 |
2 |
| GM260904C00050000 |
$50.00 |
$35.85 |
-0.45 (-1.2%) |
$34.65 |
$37.05 |
1 |
| GM260904C00055000 |
$55.00 |
$30.62 |
-1.06 (-3.3%) |
$29.01 |
$31.27 |
4 |
| GM260904C00060000 |
$60.00 |
$25.90 |
-0.72 (-2.7%) |
$24.80 |
$27.24 |
4 |
| GM260904C00065000 |
$65.00 |
$20.95 |
-0.66 (-3.1%) |
$19.46 |
$22.03 |
4 |
| GM260904C00068000 |
$68.00 |
$16.80 |
-1.75 (-9.4%) |
$16.71 |
$18.59 |
5 |
| GM260904C00069000 |
$69.00 |
$16.00 |
-1.50 (-8.6%) |
$15.50 |
$18.21 |
7 |
| GM260904C00070000 |
$70.00 |
$15.10 |
-1.36 (-8.3%) |
$14.58 |
$16.74 |
7 |
| GM260904C00071000 |
$71.00 |
$14.81 |
-0.61 (-4.0%) |
$13.91 |
$15.64 |
4 |
| GM260904C00072000 |
$72.00 |
$12.37 |
-2.08 (-14.4%) |
$12.86 |
$14.98 |
11 |
| GM260904C00073000 |
$73.00 |
$11.38 |
-2.14 (-15.8%) |
$12.27 |
$13.77 |
11 |
| GM260904C00074000 |
$74.00 |
$11.96 |
+0.55 (+4.8%) |
$11.39 |
$12.50 |
1 |
| GM260904C00075000 |
$75.00 |
$11.05 |
+0.85 (+8.3%) |
$10.32 |
$11.90 |
1 |
| GM260904C00076000 |
$76.00 |
$9.22 |
-1.32 (-12.5%) |
$8.61 |
$10.70 |
4 |
| GM260904C00077000 |
$77.00 |
$8.26 |
-0.97 (-10.5%) |
$8.02 |
$9.64 |
4 |
| GM260904C00078000 |
$78.00 |
$6.76 |
-1.32 (-16.3%) |
$7.03 |
$8.71 |
6 |
| GM260904C00079000 |
$79.00 |
$5.79 |
-1.32 (-18.6%) |
$5.95 |
$7.82 |
8 |
| GM260904C00080000 |
$80.00 |
$4.90 |
-0.31 (-6.0%) |
$4.98 |
$6.48 |
38 |
| GM260904C00081000 |
$81.00 |
$3.72 |
-1.24 (-25.0%) |
$3.64 |
$5.43 |
28 |
| GM260904C00082000 |
$82.00 |
$2.52 |
-1.17 (-31.7%) |
$2.93 |
$4.17 |
8 |
| GM260904C00083000 |
$83.00 |
$2.09 |
-0.96 (-31.5%) |
$2.34 |
$3.12 |
15 |
| GM260904C00084000 |
$84.00 |
$2.10 |
+0.75 (+55.6%) |
$1.64 |
$2.16 |
6 |
| GM260904C00085000 |
$85.00 |
$1.08 |
+0.28 (+35.0%) |
$0.87 |
$1.32 |
16 |
| GM260904C00086000 |
$86.00 |
$0.53 |
+0.12 (+29.3%) |
$0.43 |
$0.74 |
12 |
| GM260904C00087000 |
$87.00 |
$0.28 |
+0.03 (+12.0%) |
$0.18 |
$0.29 |
29 |
| GM260904C00088000 |
$88.00 |
$0.05 |
-0.04 (-44.4%) |
$0.05 |
$0.17 |
20 |
| GM260904C00089000 |
$89.00 |
$0.07 |
+0.03 (+75.0%) |
$0.05 |
$0.10 |
14 |
| GM260904C00090000 |
$90.00 |
$0.05 |
+0.01 (+25.0%) |
$0.01 |
$0.07 |
285 |
| GM260904C00091000 |
$91.00 |
$0.01 |
-0.01 (-50.0%) |
$0.03 |
$0.17 |
2 |
| GM260904C00092000 |
$92.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.08 |
25 |
| GM260904C00093000 |
$93.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.07 |
3 |
| GM260904C00094000 |
$94.00 |
$0.04 |
+0.01 (+33.3%) |
$0.00 |
$0.01 |
221 |
| GM260904C00095000 |
$95.00 |
$0.04 |
-0.02 (-33.3%) |
$0.00 |
$0.01 |
67 |
| GM260904C00096000 |
$96.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.01 |
5 |
| GM260904C00097000 |
$97.00 |
$0.01 |
-0.97 (-99.0%) |
$0.00 |
$0.03 |
2 |
| GM260904C00098000 |
$98.00 |
$0.02 |
-0.09 (-81.8%) |
$0.00 |
$0.50 |
4 |
| GM260904C00099000 |
$99.00 |
$1.11 |
+0.41 (+58.6%) |
$0.00 |
$1.72 |
1 |
| GM260904C00100000 |
$100.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$1.65 |
20 |
| GM260904C00101000 |
$101.00 |
— |
— |
$0.00 |
$2.16 |
— |
| GM260904C00102000 |
$102.00 |
— |
— |
$0.00 |
$2.15 |
— |
| GM260904C00105000 |
$105.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$2.09 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| GM260904P00045000 |
$45.00 |
— |
— |
$0.00 |
$2.15 |
— |
| GM260904P00050000 |
$50.00 |
— |
— |
$0.00 |
$2.15 |
— |
| GM260904P00055000 |
$55.00 |
— |
— |
$0.00 |
$2.11 |
— |
| GM260904P00060000 |
$60.00 |
$0.25 |
— |
$0.00 |
$2.17 |
2 |
| GM260904P00065000 |
$65.00 |
— |
— |
$0.00 |
$2.09 |
— |
| GM260904P00068000 |
$68.00 |
— |
— |
$0.00 |
$2.00 |
— |
| GM260904P00069000 |
$69.00 |
$0.08 |
-0.27 (-77.1%) |
$0.00 |
$1.34 |
5 |
| GM260904P00070000 |
$70.00 |
$0.04 |
— |
$0.00 |
$1.36 |
5 |
| GM260904P00071000 |
$71.00 |
$0.06 |
-0.60 (-90.9%) |
$0.00 |
$0.79 |
1 |
| GM260904P00072000 |
$72.00 |
$0.18 |
+0.06 (+50.0%) |
$0.00 |
$1.19 |
1 |
| GM260904P00073000 |
$73.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$1.39 |
1 |
| GM260904P00074000 |
$74.00 |
$0.39 |
— |
$0.00 |
$1.14 |
2 |
| GM260904P00075000 |
$75.00 |
$0.13 |
+0.05 (+62.5%) |
$0.00 |
$0.77 |
5 |
| GM260904P00076000 |
$76.00 |
$0.02 |
-0.68 (-97.1%) |
$0.00 |
$0.70 |
1 |
| GM260904P00077000 |
$77.00 |
$0.09 |
-0.10 (-52.6%) |
$0.00 |
$0.73 |
1 |
| GM260904P00078000 |
$78.00 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.03 |
1 |
| GM260904P00079000 |
$79.00 |
$0.02 |
-0.12 (-85.7%) |
$0.00 |
$0.74 |
5 |
| GM260904P00080000 |
$80.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.08 |
8 |
| GM260904P00081000 |
$81.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.56 |
20 |
| GM260904P00082000 |
$82.00 |
$0.14 |
+0.01 (+7.7%) |
$0.01 |
$0.04 |
585 |
| GM260904P00083000 |
$83.00 |
$0.12 |
-0.20 (-62.5%) |
$0.09 |
$0.11 |
1 |
| GM260904P00084000 |
$84.00 |
$0.26 |
-0.30 (-53.6%) |
$0.19 |
$0.26 |
53 |
| GM260904P00085000 |
$85.00 |
$0.55 |
-0.37 (-40.2%) |
$0.40 |
$0.61 |
23 |
| GM260904P00086000 |
$86.00 |
$1.11 |
-0.65 (-36.9%) |
$0.82 |
$1.16 |
10 |
| GM260904P00087000 |
$87.00 |
$1.69 |
-0.91 (-35.0%) |
$1.47 |
$1.81 |
3 |
| GM260904P00088000 |
$88.00 |
$2.42 |
-0.78 (-24.4%) |
$1.92 |
$2.87 |
1 |
| GM260904P00089000 |
$89.00 |
$4.46 |
+0.76 (+20.5%) |
$2.75 |
$4.78 |
2 |
| GM260904P00090000 |
$90.00 |
$4.65 |
+0.20 (+4.5%) |
$3.88 |
$5.42 |
1 |
| GM260904P00091000 |
$91.00 |
$5.37 |
+0.92 (+20.7%) |
$4.35 |
$6.89 |
15 |
| GM260904P00092000 |
$92.00 |
$5.48 |
+0.10 (+1.9%) |
$5.50 |
$7.13 |
2 |
| GM260904P00093000 |
$93.00 |
$7.56 |
-0.71 (-8.6%) |
$6.72 |
$8.31 |
1 |
| GM260904P00094000 |
$94.00 |
$8.46 |
-1.26 (-13.0%) |
$7.60 |
$9.04 |
1 |
| GM260904P00095000 |
$95.00 |
$9.80 |
+1.27 (+14.9%) |
$8.58 |
$10.21 |
16 |
| GM260904P00096000 |
$96.00 |
$9.54 |
+0.10 (+1.1%) |
$9.44 |
$11.73 |
1 |
| GM260904P00097000 |
$97.00 |
$12.07 |
+1.62 (+15.5%) |
$10.22 |
$12.48 |
18 |
| GM260904P00098000 |
$98.00 |
$11.38 |
— |
$11.09 |
$13.68 |
1 |
| GM260904P00099000 |
$99.00 |
$14.06 |
+1.77 (+14.4%) |
$12.47 |
$14.67 |
3 |
| GM260904P00100000 |
$100.00 |
$15.09 |
+1.79 (+13.5%) |
$13.15 |
$15.71 |
1 |
| GM260904P00101000 |
$101.00 |
$16.00 |
+1.43 (+9.8%) |
$14.60 |
$16.47 |
1 |
| GM260904P00102000 |
$102.00 |
$15.48 |
— |
$15.21 |
$17.77 |
1 |
| GM260904P00105000 |
$105.00 |
$18.50 |
— |
$18.48 |
$20.35 |
34 |
