Options Chain for GENERAL MTRS CO COM (GM) - $42.36 as of 4/19/2024 9:14:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.00 | 18.50 | 17.50 | 0.00 | 0.00% | 0 | 22 | 2.27 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 30.00 | 12.65 | 13.70 | 12.45 | 0.00 | 0.00% | 0 | 19 | 1.20 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 31.00 | 11.65 | 12.85 | 11.65 | 0.00 | 0.00% | 0 | 18 | 1.89 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 32.00 | 10.00 | 12.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 33.00 | 9.10 | 10.50 | 10.43 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/18/2024 4:00:02 PM EST |
| 34.00 | 8.50 | 10.15 | 9.80 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.99 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 4:00:02 PM EST |
| 34.50 | 8.20 | 8.35 | 8.05 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 35.00 | 6.90 | 9.20 | 7.45 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.99 | 0.01 | -0.01 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 35.50 | 7.20 | 7.40 | 7.45 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.98 | 0.01 | -0.02 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 36.00 | 6.70 | 7.60 | 6.65 | 0.00 | 0.00% | 0 | 49 | 2.90 | 0.97 | 0.02 | -0.02 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 36.50 | 5.95 | 6.75 | % | 0 | 0 | 0.41 | 0.96 | 0.02 | -0.02 | 4/18/2024 4:00:02 PM EST | |||
| 37.00 | 5.75 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.95 | 0.03 | -0.03 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 37.50 | 5.25 | 5.65 | 6.35 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.93 | 0.04 | -0.03 | 4/15/2024 | 4/18/2024 4:00:02 PM EST |
| 38.00 | 4.75 | 4.95 | 4.50 | 0.00 | 0.00% | 0 | 53 | 1.42 | 0.92 | 0.04 | -0.04 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 38.50 | 4.30 | 4.45 | % | 0 | 0 | 0.53 | 0.89 | 0.05 | -0.05 | 4/18/2024 4:00:02 PM EST | |||
| 39.00 | 3.85 | 4.05 | 3.50 | 0.00 | 0.00% | 0 | 57 | 0.85 | 0.87 | 0.06 | -0.05 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 39.50 | 3.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.83 | 0.08 | -0.06 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 40.00 | 3.00 | 3.15 | 2.93 | 0.00 | 0.00% | 0 | 205 | 0.52 | 0.79 | 0.09 | -0.06 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 40.50 | 2.64 | 2.70 | 2.63 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.75 | 0.10 | -0.07 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 41.00 | 2.28 | 2.34 | 2.23 | +0.17 | +8.26% | 1 | 204 | 0.51 | 0.70 | 0.11 | -0.07 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 41.50 | 1.97 | 2.00 | 1.79 | +0.23 | +14.75% | 5 | 31 | 0.51 | 0.64 | 0.12 | -0.08 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 42.00 | 1.65 | 1.68 | 1.67 | +0.21 | +14.39% | 31 | 443 | 0.51 | 0.58 | 0.13 | -0.08 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 42.50 | 1.37 | 1.40 | 1.41 | +0.16 | +12.80% | 9 | 566 | 0.51 | 0.51 | 0.13 | -0.08 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 43.00 | 1.14 | 1.16 | 1.13 | +0.12 | +11.89% | 15 | 1,311 | 0.51 | 0.45 | 0.13 | -0.08 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 43.50 | 0.92 | 0.94 | 0.80 | 0.00 | 0.00% | 1 | 2,718 | 0.50 | 0.39 | 0.12 | -0.08 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 44.00 | 0.72 | 0.74 | 0.73 | +0.08 | +12.31% | 4 | 2,405 | 0.50 | 0.33 | 0.12 | -0.07 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 44.50 | 0.56 | 0.58 | 0.49 | 0.00 | 0.00% | 0 | 60 | 0.50 | 0.28 | 0.11 | -0.07 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 45.00 | 0.43 | 0.45 | 0.43 | +0.07 | +19.45% | 2 | 3,904 | 0.49 | 0.23 | 0.10 | -0.06 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 45.50 | 0.32 | 0.34 | 0.33 | +0.07 | +26.93% | 4 | 88 | 0.49 | 0.19 | 0.09 | -0.05 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 46.00 | 0.24 | 0.26 | 0.25 | +0.04 | +19.05% | 8 | 1,755 | 0.48 | 0.15 | 0.07 | -0.04 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 46.50 | 0.18 | 0.19 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.12 | 0.06 | -0.04 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 47.00 | 0.13 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 804 | 0.48 | 0.09 | 0.05 | -0.03 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 47.50 | 0.09 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.07 | 0.04 | -0.03 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 48.00 | 0.07 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 304 | 0.49 | 0.05 | 0.03 | -0.02 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 48.50 | 0.05 | 0.06 | % | 0 | 0 | 0.50 | 0.04 | 0.03 | -0.02 | 4/18/2024 4:00:02 PM EST | |||
| 49.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 166 | 0.50 | 0.03 | 0.02 | -0.01 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 49.50 | 0.03 | 0.04 | % | 0 | 0 | 0.51 | 0.02 | 0.02 | -0.01 | 4/18/2024 4:00:02 PM EST | |||
| 50.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 613 | 0.53 | 0.02 | 0.01 | -0.01 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 51.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.56 | 0.01 | 0.01 | -0.01 | 4/15/2024 | 4/18/2024 4:00:02 PM EST |
| 52.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 53.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 205 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 54.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 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 | 0.09 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 4:00:02 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 90 | 0.76 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 34.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.71 | -0.01 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 34.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 35.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 96 | 0.67 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 35.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 47 | 0.64 | -0.02 | 0.01 | -0.02 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 36.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.62 | -0.03 | 0.02 | -0.02 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 36.50 | 0.04 | 0.06 | % | 0 | 0 | 0.60 | -0.04 | 0.02 | -0.02 | 4/18/2024 4:00:02 PM EST | |||
| 37.00 | 0.05 | 0.07 | 0.09 | +0.01 | +12.50% | 1 | 232 | 0.57 | -0.05 | 0.03 | -0.03 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 37.50 | 0.07 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.07 | 0.04 | -0.03 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 38.00 | 0.09 | 0.11 | 0.11 | -0.01 | -8.34% | 1 | 185 | 0.54 | -0.08 | 0.04 | -0.04 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 38.50 | 0.12 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.11 | 0.05 | -0.05 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 39.00 | 0.17 | 0.18 | 0.19 | -0.04 | -17.40% | 5 | 275 | 0.52 | -0.13 | 0.06 | -0.05 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 39.50 | 0.23 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 30 | 0.51 | -0.17 | 0.08 | -0.06 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 40.00 | 0.31 | 0.33 | 0.37 | -0.04 | -9.76% | 1 | 2,666 | 0.51 | -0.21 | 0.09 | -0.06 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 40.50 | 0.42 | 0.44 | 0.50 | -0.06 | -10.72% | 3 | 1,453 | 0.51 | -0.25 | 0.10 | -0.07 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 41.00 | 0.55 | 0.57 | 0.59 | -0.12 | -16.91% | 1 | 2,087 | 0.51 | -0.30 | 0.11 | -0.07 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 41.50 | 0.71 | 0.73 | 0.94 | 0.00 | 0.00% | 0 | 637 | 0.51 | -0.36 | 0.12 | -0.08 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 42.00 | 0.91 | 0.94 | 0.90 | -0.15 | -14.29% | 14 | 1,320 | 0.51 | -0.42 | 0.13 | -0.08 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 42.50 | 1.13 | 1.15 | 1.17 | -0.19 | -13.98% | 1 | 3,305 | 0.51 | -0.49 | 0.13 | -0.08 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 43.00 | 1.38 | 1.40 | 1.49 | -0.20 | -11.84% | 1 | 973 | 0.51 | -0.55 | 0.13 | -0.08 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 43.50 | 1.67 | 1.69 | 2.01 | 0.00 | 0.00% | 0 | 102 | 0.50 | -0.61 | 0.12 | -0.08 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 44.00 | 1.98 | 2.02 | 2.42 | 0.00 | 0.00% | 0 | 482 | 0.50 | -0.67 | 0.12 | -0.07 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 44.50 | 2.32 | 2.36 | 2.38 | -0.11 | -4.42% | 6 | 1,211 | 0.50 | -0.72 | 0.11 | -0.07 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 45.00 | 2.59 | 2.75 | 3.15 | 0.00 | 0.00% | 0 | 582 | 0.49 | -0.77 | 0.10 | -0.06 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 45.50 | 3.05 | 3.20 | 3.35 | 0.00 | 0.00% | 0 | 65 | 0.38 | -0.81 | 0.09 | -0.05 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 46.00 | 3.45 | 3.55 | 3.60 | -0.10 | -2.71% | 1 | 221 | 0.48 | -0.85 | 0.07 | -0.04 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 46.50 | 3.80 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.88 | 0.06 | -0.04 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 47.00 | 4.35 | 4.45 | 4.37 | -0.13 | -2.89% | 2 | 37 | 0.56 | -0.91 | 0.05 | -0.03 | 4/19/2024 | 4/18/2024 4:00:02 PM EST |
| 47.50 | 4.45 | 4.95 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.93 | 0.04 | -0.03 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 48.00 | 5.30 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 29 | 0.59 | -0.95 | 0.03 | -0.02 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 48.50 | 5.25 | 6.35 | % | 0 | 0 | 0.57 | -0.96 | 0.03 | -0.02 | 4/18/2024 4:00:02 PM EST | |||
| 49.00 | 5.30 | 6.40 | 6.55 | 0.00 | 0.00% | 0 | 18 | 0.60 | -0.97 | 0.02 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 49.50 | 6.35 | 6.85 | % | 0 | 0 | 0.63 | -0.98 | 0.02 | -0.01 | 4/18/2024 4:00:02 PM EST | |||
| 50.00 | 6.05 | 7.35 | 7.39 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 51.00 | 7.40 | 8.50 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | -0.01 | 4/18/2024 4:00:02 PM EST | |||
| 52.00 | 8.45 | 9.40 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 4:00:02 PM EST |
| 53.00 | 9.40 | 10.95 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 54.00 | 11.20 | 11.75 | 11.45 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 55.00 | 11.65 | 13.00 | 12.45 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |