Options Chain for GENERAL MTRS CO COM (GM) - $48.93 as of 10/22/2024 2:16:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.70 | 24.35 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 35.00 | 18.95 | 19.25 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 36.00 | 18.00 | 18.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 37.00 | 16.95 | 17.30 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 38.00 | 15.75 | 16.25 | 10.98 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 1:59:01 PM EST |
| 39.00 | 15.00 | 15.55 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 40.00 | 12.50 | 14.25 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 41.00 | 13.05 | 13.30 | 12.30 | % | 2 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST | |
| 42.00 | 11.75 | 12.35 | % | 0 | 0 | 0.30 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 43.00 | 11.10 | 11.35 | 7.00 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.96 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
| 44.00 | 10.05 | 10.35 | % | 0 | 0 | 0.39 | 0.95 | 0.02 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 45.00 | 9.20 | 9.45 | 8.05 | +2.50 | +45.05% | 20 | 10 | 0.41 | 0.93 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 46.00 | 8.15 | 8.55 | 7.50 | +3.40 | +82.93% | 4 | 5 | 0.38 | 0.91 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 47.00 | 7.35 | 7.75 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.88 | 0.03 | -0.02 | 10/17/2024 | 10/22/2024 1:59:01 PM EST |
| 48.00 | 6.40 | 6.65 | 6.20 | +3.35 | +117.55% | 4 | 26 | 0.35 | 0.85 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 49.00 | 5.65 | 5.80 | 4.62 | +2.20 | +90.91% | 16 | 14 | 0.34 | 0.81 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 50.00 | 4.80 | 4.95 | 4.57 | +2.77 | +153.89% | 50 | 44 | 0.32 | 0.76 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 51.00 | 4.05 | 4.20 | 3.38 | +1.96 | +138.03% | 51 | 6 | 0.33 | 0.71 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 52.00 | 3.35 | 3.50 | 3.50 | +2.29 | +189.26% | 205 | 47 | 0.32 | 0.64 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 53.00 | 2.74 | 2.84 | 2.67 | +1.80 | +206.90% | 440 | 5 | 0.31 | 0.57 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 54.00 | 2.13 | 2.39 | 2.05 | +1.47 | +253.45% | 16 | 6 | 0.31 | 0.49 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 55.00 | 1.72 | 1.88 | 1.80 | +1.29 | +252.95% | 19 | 106 | 0.30 | 0.42 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 56.00 | 1.33 | 1.44 | 1.22 | % | 22 | 0 | 0.31 | 0.35 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST | |
| 57.00 | 1.01 | 1.24 | 1.00 | +0.72 | +257.15% | 15 | 1 | 0.31 | 0.29 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 58.00 | 0.61 | 0.87 | 0.80 | +0.59 | +280.96% | 10 | 25 | 0.31 | 0.23 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 59.00 | 0.57 | 0.72 | 0.60 | +0.43 | +252.95% | 14 | 13 | 0.29 | 0.18 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 60.00 | 0.39 | 0.57 | 0.40 | +0.27 | +207.70% | 63 | 178 | 0.31 | 0.14 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 65.00 | 0.00 | 0.19 | 0.14 | % | 2 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.23 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:59:01 PM EST |
| 36.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 37.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 38.00 | 0.00 | 0.16 | 0.08 | -0.06 | -42.86% | 14 | 72 | 0.62 | -0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 39.00 | 0.00 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 52 | 0.60 | -0.01 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
| 40.00 | 0.00 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 32 | 0.55 | -0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 41.00 | 0.00 | 0.21 | % | 0 | 0 | 0.54 | -0.02 | 0.01 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 42.00 | 0.00 | 0.24 | 0.10 | -0.26 | -72.23% | 28 | 36 | 0.51 | -0.02 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 43.00 | 0.01 | 0.17 | 0.15 | -0.35 | -70.00% | 27 | 25 | 0.36 | -0.04 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 44.00 | 0.14 | 0.18 | 0.17 | -0.46 | -73.02% | 34 | 65 | 0.40 | -0.05 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 45.00 | 0.18 | 0.22 | 0.20 | -0.66 | -76.75% | 1 | 5 | 0.38 | -0.07 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 46.00 | 0.09 | 0.27 | 0.28 | -0.82 | -74.55% | 27 | 54 | 0.37 | -0.09 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 47.00 | 0.31 | 0.35 | 0.33 | -1.14 | -77.56% | 6 | 26 | 0.36 | -0.12 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 48.00 | 0.42 | 0.46 | 0.42 | -1.36 | -76.41% | 12 | 4 | 0.35 | -0.15 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 49.00 | 0.54 | 0.72 | 0.66 | -1.54 | -70.00% | 54 | 42 | 0.33 | -0.19 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 50.00 | 0.73 | 0.83 | 0.76 | % | 42 | 0 | 0.34 | -0.24 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST | |
| 51.00 | 0.96 | 1.04 | 1.13 | -2.25 | -66.57% | 38 | 10 | 0.32 | -0.29 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 52.00 | 1.21 | 1.34 | 1.42 | -2.58 | -64.50% | 39 | 10 | 0.32 | -0.36 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 53.00 | 1.50 | 1.74 | 1.85 | % | 43 | 0 | 0.31 | -0.43 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST | |
| 54.00 | 1.99 | 2.27 | 2.24 | % | 6 | 0 | 0.31 | -0.51 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST | |
| 55.00 | 2.59 | 2.84 | 2.65 | % | 7 | 0 | 0.30 | -0.58 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST | |
| 56.00 | 3.00 | 3.40 | % | 0 | 0 | 0.31 | -0.65 | 0.07 | -0.03 | 10/22/2024 1:59:01 PM EST | |||
| 57.00 | 3.70 | 4.00 | % | 0 | 0 | 0.31 | -0.71 | 0.06 | -0.03 | 10/22/2024 1:59:01 PM EST | |||
| 58.00 | 4.40 | 4.80 | % | 0 | 0 | 0.22 | -0.77 | 0.06 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
| 59.00 | 5.45 | 5.60 | % | 0 | 0 | 0.28 | -0.82 | 0.05 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
| 60.00 | 6.05 | 6.50 | % | 0 | 0 | 0.29 | -0.86 | 0.04 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
| 65.00 | 10.90 | 11.25 | 11.61 | % | 1 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |