Options Chain for GENERAL MTRS CO COM (GM) - $55.28 as of 11/20/2024 4:07:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.35 | 25.70 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 34.00 | 20.45 | 21.35 | 23.40 | 0.00 | 0.00% | 0 | 8 | 3.36 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 19.50 | 20.45 | 21.75 | 0.00 | 0.00% | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 36.00 | 17.55 | 19.00 | 21.75 | 0.00 | 0.00% | 0 | 7 | 3.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 37.00 | 17.45 | 18.45 | 18.00 | -2.60 | -12.63% | 4 | 20 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 38.00 | 16.45 | 17.95 | 19.60 | 0.00 | 0.00% | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 39.00 | 15.50 | 16.55 | 18.30 | 0.00 | 0.00% | 0 | 11 | 2.49 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 14.50 | 15.25 | 14.90 | -2.40 | -13.88% | 1 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 41.00 | 13.40 | 14.90 | 15.25 | 0.00 | 0.00% | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 42.00 | 12.40 | 13.90 | 10.76 | 0.00 | 0.00% | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 43.00 | 11.40 | 12.25 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 44.00 | 10.65 | 11.85 | 13.70 | 0.00 | 0.00% | 0 | 13 | 1.53 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 9.65 | 10.80 | 11.40 | 0.00 | 0.00% | 0 | 35 | 1.39 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 45.50 | 9.25 | 9.50 | 12.05 | 0.00 | 0.00% | 0 | 9 | 1.32 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 46.00 | 8.70 | 9.85 | 13.34 | 0.00 | 0.00% | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 46.50 | 8.05 | 8.85 | 10.30 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 47.00 | 7.85 | 8.80 | 8.55 | 0.00 | 0.00% | 0 | 1,267 | 1.12 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 47.50 | 7.05 | 7.95 | 7.50 | -3.10 | -29.25% | 2 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 48.00 | 6.85 | 7.00 | 6.89 | -0.56 | -7.52% | 1,076 | 1,238 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 48.50 | 6.35 | 7.00 | 7.14 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 49.00 | 5.85 | 6.95 | 5.77 | -2.49 | -30.15% | 35 | 71 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 49.50 | 5.35 | 5.95 | 6.95 | 0.00 | 0.00% | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 4.85 | 5.00 | 4.70 | -0.97 | -17.11% | 27 | 94 | 0.84 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 51.00 | 3.70 | 4.15 | 3.95 | -0.69 | -14.88% | 6 | 489 | 0.70 | 0.98 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 52.00 | 2.84 | 3.25 | 2.83 | -0.67 | -19.15% | 7 | 587 | 0.58 | 0.95 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 53.00 | 1.20 | 2.22 | 1.96 | -0.86 | -30.50% | 30 | 370 | 0.39 | 0.88 | 0.12 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 54.00 | 0.94 | 1.33 | 1.06 | -0.58 | -35.37% | 426 | 207 | 0.29 | 0.74 | 0.23 | -0.14 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.48 | 0.55 | 0.50 | -0.26 | -34.22% | 598 | 2,074 | 0.35 | 0.48 | 0.28 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 56.00 | 0.16 | 0.20 | 0.18 | -0.17 | -48.58% | 1,512 | 1,965 | 0.34 | 0.24 | 0.20 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 57.00 | 0.06 | 0.07 | 0.07 | -0.08 | -53.34% | 38 | 1,017 | 0.38 | 0.10 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 58.00 | 0.02 | 0.05 | 0.02 | -0.09 | -81.82% | 77 | 1,270 | 0.44 | 0.04 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 59.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 6 | 464 | 0.49 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 89 | 1,315 | 0.57 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 80 | 709 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 62.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 931 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 217 | 173 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 64.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.35 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 277 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 66.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 67.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 68.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.13 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 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 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:57 PM EST |
| 34.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 4.99 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.33 | 0.14 | 0.00 | 0.00% | 0 | 8 | 3.91 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 9 | 2.48 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:57 PM EST |
| 38.00 | 0.00 | 0.43 | 0.04 | 0.00 | 0.00% | 0 | 9 | 2.19 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.80 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.92 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 41.00 | 0.00 | 0.43 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 42.00 | 0.00 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 43.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 284 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 45.50 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 46.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 163 | 1.56 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 46.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.02 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 47.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 176 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,087 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 48.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 80 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 49.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 147 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 49.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | +0.01 | +50.00% | 816 | 780 | 0.66 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 51.00 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 47 | 364 | 0.58 | -0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 52.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 5 | 321 | 0.45 | -0.05 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 53.00 | 0.07 | 0.10 | 0.11 | -0.01 | -8.34% | 7 | 424 | 0.39 | -0.12 | 0.12 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 54.00 | 0.20 | 0.25 | 0.25 | -0.08 | -24.25% | 265 | 612 | 0.36 | -0.26 | 0.23 | -0.14 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.55 | 0.65 | 0.65 | -0.04 | -5.80% | 80 | 4,883 | 0.35 | -0.52 | 0.28 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 56.00 | 1.06 | 1.32 | 1.34 | +0.17 | +14.53% | 46 | 905 | 0.26 | -0.76 | 0.20 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 57.00 | 1.94 | 2.43 | 2.27 | +0.37 | +19.48% | 22 | 549 | 0.59 | -0.90 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 58.00 | 2.83 | 3.20 | 3.15 | +0.49 | +18.43% | 46 | 539 | 0.55 | -0.96 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 59.00 | 4.05 | 4.20 | 4.35 | +0.55 | +14.48% | 4 | 538 | 0.67 | -0.99 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 5.05 | 5.20 | 5.15 | +0.52 | +11.24% | 2 | 33 | 0.79 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 61.00 | 5.55 | 6.20 | 6.20 | +0.70 | +12.73% | 20 | 61 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 62.00 | 7.00 | 7.20 | 6.45 | 0.00 | 0.00% | 0 | 4 | 1.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 63.00 | 8.00 | 8.20 | 7.45 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 64.00 | 8.20 | 10.00 | 7.65 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 9.10 | 10.20 | 9.45 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 66.00 | 10.05 | 11.30 | 10.45 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 67.00 | 11.35 | 12.20 | 11.45 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 68.00 | 12.05 | 13.20 | 12.60 | 0.00 | 0.00% | 10 | 10 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 69.00 | 14.05 | 14.95 | 13.45 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 15.05 | 15.90 | 15.15 | +0.70 | +4.85% | 2 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |