Options Chain for GENERAL MTRS CO COM (GM) - $44.87 as of 4/25/2024 7:46:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.00 | 21.10 | 17.50 | 0.00 | 0.00% | 0 | 22 | 5.14 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 30.00 | 13.75 | 16.90 | 14.92 | 0.00 | 0.00% | 0 | 19 | 5.72 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 31.00 | 12.20 | 15.00 | 11.80 | 0.00 | 0.00% | 0 | 18 | 5.02 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 32.00 | 11.90 | 14.25 | 12.90 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 33.00 | 11.05 | 13.10 | 11.80 | 0.00 | 0.00% | 0 | 10 | 5.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 34.00 | 10.00 | 12.80 | 10.80 | 0.00 | 0.00% | 0 | 29 | 2.05 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 34.50 | 9.70 | 11.85 | 10.30 | 0.00 | 0.00% | 0 | 47 | 1.96 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 35.00 | 9.65 | 10.65 | 10.17 | 0.00 | 0.00% | 0 | 24 | 1.87 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 35.50 | 9.50 | 11.40 | 9.50 | 0.00 | 0.00% | 0 | 72 | 1.78 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 36.00 | 9.00 | 10.85 | 9.45 | 0.00 | 0.00% | 0 | 48 | 1.69 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 36.50 | 7.45 | 9.80 | 6.35 | 0.00 | 0.00% | 0 | 20 | 1.60 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 37.00 | 8.00 | 9.95 | 8.45 | 0.00 | 0.00% | 0 | 26 | 1.51 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 37.50 | 6.10 | 9.10 | 5.23 | 0.00 | 0.00% | 0 | 11 | 1.42 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 38.00 | 6.05 | 9.00 | 7.11 | 0.00 | 0.00% | 0 | 94 | 2.90 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 38.50 | 5.10 | 8.10 | 6.50 | 0.00 | 0.00% | 0 | 21 | 1.25 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 39.00 | 5.00 | 7.25 | 6.45 | 0.00 | 0.00% | 0 | 139 | 1.16 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 39.50 | 4.60 | 7.00 | 5.55 | 0.00 | 0.00% | 0 | 133 | 1.08 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 40.00 | 4.40 | 6.65 | 5.31 | 0.00 | 0.00% | 0 | 150 | 0.99 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 40.50 | 3.55 | 5.50 | 4.48 | 0.00 | 0.00% | 0 | 63 | 0.91 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 41.00 | 3.05 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 252 | 0.82 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 41.50 | 3.00 | 4.25 | 4.00 | 0.00 | 0.00% | 0 | 96 | 0.74 | 1.00 | 0.01 | -0.02 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 42.00 | 2.90 | 4.15 | 3.10 | 0.00 | 0.00% | 0 | 563 | 0.65 | 0.99 | 0.02 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 42.50 | 2.48 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 1,133 | 0.92 | 0.98 | 0.04 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 43.00 | 1.84 | 2.26 | 2.08 | 0.00 | 0.00% | 0 | 1,463 | 1.07 | 0.95 | 0.08 | -0.05 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 43.50 | 1.60 | 2.02 | 1.60 | 0.00 | 0.00% | 0 | 5,110 | 0.31 | 0.91 | 0.13 | -0.07 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 44.00 | 1.16 | 1.26 | 1.20 | 0.00 | 0.00% | 0 | 2,955 | 0.36 | 0.84 | 0.22 | -0.09 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 44.50 | 0.78 | 0.83 | 0.73 | 0.00 | 0.00% | 0 | 2,366 | 0.32 | 0.72 | 0.32 | -0.10 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 45.00 | 0.47 | 0.49 | 0.46 | 0.00 | 0.00% | 0 | 5,228 | 0.31 | 0.55 | 0.39 | -0.11 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 45.50 | 0.24 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 3,417 | 0.31 | 0.36 | 0.36 | -0.10 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 46.00 | 0.11 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 2,335 | 0.31 | 0.21 | 0.26 | -0.08 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 46.50 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,154 | 0.32 | 0.11 | 0.16 | -0.05 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 47.00 | 0.02 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,085 | 0.34 | 0.05 | 0.09 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,274 | 0.35 | 0.02 | 0.04 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 999 | 0.41 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,231 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 355 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 166 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,337 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 52.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 52 | 1.66 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 53.00 | 0.00 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 205 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 54.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.72 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:01 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.05 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 4/24/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.33 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.53 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 4/24/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/24/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 180 | 1.70 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 398 | 1.55 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 292 | 1.48 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 925 | 1.41 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 396 | 1.34 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 112 | 1.27 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.20 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,853 | 1.13 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.06 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 673 | 0.99 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 403 | 0.93 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 636 | 0.86 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 39.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 729 | 1.24 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,179 | 0.73 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,973 | 0.66 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,762 | 0.59 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 41.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,838 | 0.53 | 0.00 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 42.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,967 | 0.49 | -0.01 | 0.02 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 42.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,392 | 0.42 | -0.02 | 0.04 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 43.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3,546 | 0.39 | -0.05 | 0.08 | -0.05 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 43.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,148 | 0.36 | -0.09 | 0.13 | -0.07 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 44.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1,652 | 0.34 | -0.16 | 0.22 | -0.09 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 44.50 | 0.20 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 3,408 | 0.33 | -0.28 | 0.32 | -0.10 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 45.00 | 0.37 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 1,829 | 0.33 | -0.45 | 0.39 | -0.11 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 45.50 | 0.63 | 0.68 | 0.68 | 0.00 | 0.00% | 0 | 1,332 | 0.32 | -0.64 | 0.36 | -0.10 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 46.00 | 1.00 | 1.07 | 1.11 | 0.00 | 0.00% | 0 | 403 | 0.34 | -0.79 | 0.26 | -0.08 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 46.50 | 1.27 | 1.77 | 1.77 | 0.00 | 0.00% | 0 | 123 | 0.36 | -0.89 | 0.16 | -0.05 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 47.00 | 1.69 | 2.69 | 1.72 | 0.00 | 0.00% | 0 | 35 | 0.83 | -0.95 | 0.09 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 47.50 | 2.19 | 2.79 | 2.43 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.98 | 0.04 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 48.00 | 2.61 | 4.15 | 2.90 | 0.00 | 0.00% | 0 | 30 | 0.56 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 48.50 | 3.30 | 4.45 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 49.00 | 3.80 | 4.25 | 3.95 | 0.00 | 0.00% | 0 | 7 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 49.50 | 2.66 | 5.35 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 50.00 | 3.95 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 18 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 51.00 | 5.65 | 6.05 | 5.95 | 0.00 | 0.00% | 0 | 3 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 52.00 | 5.25 | 8.00 | 6.75 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 53.00 | 6.15 | 9.00 | 7.93 | 0.00 | 0.00% | 0 | 6 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 54.00 | 7.05 | 9.05 | 8.85 | 0.00 | 0.00% | 0 | 6 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 55.00 | 8.75 | 10.95 | 10.10 | 0.00 | 0.00% | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |