Options Chain for GENERAL MTRS CO COM (GM) - $49.38 as of 10/17/2024 8:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.40 | 25.45 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 30.00 | 18.40 | 19.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 34.00 | 15.20 | 15.55 | 13.95 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 35.00 | 14.40 | 15.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 36.00 | 12.75 | 13.55 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 37.00 | 12.40 | 12.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 38.00 | 11.40 | 11.55 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:50 PM EST |
| 39.00 | 10.45 | 10.60 | 7.41 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 9/30/2024 | 10/17/2024 3:59:50 PM EST |
| 40.00 | 9.45 | 10.85 | 8.00 | 0.00 | 0.00% | 0 | 9 | 1.49 | 0.98 | 0.01 | -0.02 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 41.00 | 7.50 | 8.60 | % | 0 | 0 | 0.59 | 0.96 | 0.02 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 42.00 | 7.50 | 7.65 | 6.42 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.94 | 0.02 | -0.03 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 42.50 | 7.05 | 7.15 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.93 | 0.03 | -0.03 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 43.00 | 5.60 | 6.95 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.92 | 0.03 | -0.03 | 10/9/2024 | 10/17/2024 3:59:50 PM EST |
| 43.50 | 6.10 | 6.20 | % | 0 | 0 | 0.46 | 0.91 | 0.03 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 44.00 | 5.65 | 5.75 | 5.36 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.89 | 0.04 | -0.04 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 44.50 | 5.20 | 5.30 | % | 0 | 0 | 0.45 | 0.87 | 0.04 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 45.00 | 4.75 | 4.90 | 4.80 | +0.88 | +22.45% | 1 | 1,268 | 0.46 | 0.85 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 45.50 | 4.35 | 4.45 | 3.45 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.82 | 0.06 | -0.05 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 46.00 | 3.95 | 4.05 | 3.95 | +0.13 | +3.41% | 1 | 1,336 | 0.45 | 0.80 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 46.50 | 3.55 | 3.65 | 3.50 | % | 1 | 0 | 0.44 | 0.77 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 47.00 | 3.20 | 3.30 | 3.26 | +0.12 | +3.83% | 1 | 60 | 0.44 | 0.73 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 47.50 | 2.72 | 2.92 | 2.96 | % | 5 | 0 | 0.44 | 0.70 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 48.00 | 2.49 | 2.60 | 2.50 | +0.03 | +1.22% | 77 | 144 | 0.44 | 0.65 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 48.50 | 2.08 | 2.28 | 2.26 | % | 6 | 0 | 0.43 | 0.61 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 49.00 | 1.92 | 1.99 | 1.97 | +0.17 | +9.45% | 58 | 107 | 0.43 | 0.56 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 49.50 | 1.64 | 1.73 | 1.69 | +0.11 | +6.97% | 223 | 3 | 0.43 | 0.52 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 50.00 | 1.47 | 1.50 | 1.48 | +0.13 | +9.63% | 125 | 3,733 | 0.43 | 0.47 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 51.00 | 1.04 | 1.09 | 1.08 | -0.02 | -1.82% | 42 | 1,774 | 0.42 | 0.38 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 52.00 | 0.73 | 0.77 | 0.77 | +0.07 | +10.00% | 237 | 562 | 0.42 | 0.29 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 53.00 | 0.50 | 0.54 | 0.52 | -0.04 | -7.15% | 105 | 470 | 0.42 | 0.23 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 54.00 | 0.33 | 0.37 | 0.34 | -0.01 | -2.86% | 3 | 420 | 0.42 | 0.17 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 55.00 | 0.22 | 0.26 | 0.26 | +0.01 | +4.00% | 7 | 15 | 0.43 | 0.13 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 56.00 | 0.15 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.43 | 0.09 | 0.04 | -0.02 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 57.00 | 0.11 | 0.14 | 0.11 | -0.02 | -15.39% | 1 | 3 | 0.45 | 0.06 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 58.00 | 0.07 | 0.09 | 0.07 | -0.12 | -63.16% | 14 | 4 | 0.45 | 0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 59.00 | 0.03 | 0.14 | 0.06 | -0.02 | -25.00% | 1 | 3 | 0.48 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 60.00 | 0.02 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.02 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.06 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 34.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 36.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 37.00 | 0.01 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 38.00 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.01 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 39.00 | 0.03 | 0.10 | 0.05 | -0.02 | -28.58% | 3 | 54 | 0.62 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 40.00 | 0.02 | 0.08 | 0.06 | -0.01 | -14.29% | 5 | 256 | 0.53 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 41.00 | 0.03 | 0.10 | 0.07 | -0.05 | -41.67% | 32 | 148 | 0.50 | -0.04 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 42.00 | 0.10 | 0.13 | 0.11 | -0.04 | -26.67% | 3 | 567 | 0.51 | -0.06 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 42.50 | 0.12 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.07 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 43.00 | 0.15 | 0.18 | 0.16 | -0.09 | -36.00% | 29 | 2,682 | 0.49 | -0.08 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 43.50 | 0.18 | 0.21 | 0.25 | -0.07 | -21.88% | 1 | 24 | 0.48 | -0.09 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 44.00 | 0.22 | 0.26 | 0.24 | -0.06 | -20.00% | 3 | 1,633 | 0.47 | -0.11 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 44.50 | 0.27 | 0.31 | 0.39 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.13 | 0.04 | -0.04 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 45.00 | 0.34 | 0.37 | 0.35 | -0.08 | -18.61% | 5 | 156 | 0.46 | -0.15 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 45.50 | 0.41 | 0.45 | 0.52 | -0.08 | -13.34% | 1 | 1 | 0.46 | -0.18 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 46.00 | 0.50 | 0.55 | 0.53 | -0.10 | -15.88% | 14 | 62 | 0.45 | -0.20 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 46.50 | 0.61 | 0.65 | 0.69 | -0.09 | -11.54% | 14 | 4 | 0.45 | -0.23 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 47.00 | 0.74 | 0.78 | 0.77 | -0.10 | -11.50% | 43 | 110 | 0.44 | -0.27 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 47.50 | 0.88 | 0.94 | 0.89 | % | 8 | 0 | 0.44 | -0.30 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 48.00 | 1.05 | 1.10 | 1.08 | -0.15 | -12.20% | 21 | 87 | 0.44 | -0.35 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 48.50 | 1.24 | 1.38 | 1.51 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.39 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 49.00 | 1.46 | 1.55 | 1.52 | -0.15 | -8.99% | 130 | 71 | 0.43 | -0.44 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 49.50 | 1.70 | 1.80 | 1.72 | % | 92 | 0 | 0.43 | -0.48 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 50.00 | 1.97 | 2.06 | 2.01 | -0.18 | -8.22% | 211 | 23 | 0.43 | -0.53 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 51.00 | 2.56 | 2.67 | 2.55 | -0.44 | -14.72% | 2 | 15 | 0.42 | -0.62 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 52.00 | 3.25 | 3.35 | 4.75 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.71 | 0.08 | -0.05 | 10/9/2024 | 10/17/2024 3:59:50 PM EST |
| 53.00 | 4.00 | 5.10 | % | 0 | 0 | 0.44 | -0.77 | 0.07 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 54.00 | 4.85 | 5.00 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.83 | 0.06 | -0.04 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 55.00 | 4.80 | 5.85 | % | 0 | 0 | 0.44 | -0.87 | 0.05 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 56.00 | 6.65 | 6.80 | % | 0 | 0 | 0.44 | -0.91 | 0.04 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 57.00 | 6.75 | 7.75 | % | 0 | 0 | 0.47 | -0.94 | 0.03 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 58.00 | 8.60 | 9.50 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 59.00 | 9.60 | 9.70 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 60.00 | 10.55 | 10.70 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST |