Options Chain for GENERAL MTRS CO COM (GM) - $44.72 as of 5/2/2024 7:18:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.70 | 20.70 | 19.95 | 0.00 | 0.00% | 0 | 13 | 5.29 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 28.50 | 15.25 | 17.25 | 16.50 | 0.00 | 0.00% | 0 | 24 | 7.97 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/2/2024 3:59:31 PM EST |
| 29.00 | 15.55 | 16.65 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 29.50 | 13.10 | 16.20 | 15.50 | 0.00 | 0.00% | 0 | 4 | 8.70 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/2/2024 3:59:31 PM EST |
| 30.00 | 12.40 | 16.00 | 14.94 | 0.00 | 0.00% | 0 | 35 | 3.74 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/2/2024 3:59:31 PM EST |
| 30.50 | 12.15 | 16.35 | 14.25 | 0.00 | 0.00% | 0 | 40 | 7.90 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 31.00 | 12.15 | 14.95 | 14.40 | 0.00 | 0.00% | 0 | 1 | 8.33 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 31.50 | 12.35 | 15.00 | 13.25 | 0.00 | 0.00% | 0 | 17 | 6.50 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 32.00 | 11.90 | 14.70 | 12.95 | 0.00 | 0.00% | 0 | 2 | 3.19 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 5/2/2024 3:59:31 PM EST |
| 32.50 | 11.00 | 13.25 | 12.45 | 0.00 | 0.00% | 0 | 62 | 5.53 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 33.00 | 10.45 | 12.70 | 11.95 | 0.00 | 0.00% | 0 | 52 | 2.93 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 33.50 | 9.25 | 12.50 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:31 PM EST | |||
| 34.00 | 8.60 | 12.55 | 10.54 | -1.16 | -9.92% | 2 | 4 | 6.01 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 34.50 | 8.95 | 11.20 | 10.85 | 0.00 | 0.00% | 0 | 30 | 6.48 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/2/2024 3:59:31 PM EST |
| 35.00 | 8.40 | 10.85 | 10.70 | 0.00 | 0.00% | 0 | 27 | 6.57 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/2/2024 3:59:31 PM EST |
| 35.50 | 8.05 | 11.05 | 9.55 | 0.00 | 0.00% | 0 | 48 | 4.66 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/2/2024 3:59:31 PM EST |
| 36.00 | 8.20 | 10.80 | 9.15 | 0.00 | 0.00% | 0 | 8 | 4.56 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 36.50 | 7.20 | 9.25 | 8.35 | 0.00 | 0.00% | 0 | 10 | 5.43 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 5/2/2024 3:59:31 PM EST |
| 37.00 | 7.40 | 9.80 | 7.45 | 0.00 | 0.00% | 0 | 25 | 3.43 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 37.50 | 6.30 | 8.95 | 6.90 | 0.00 | 0.00% | 0 | 13 | 4.46 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 38.00 | 5.60 | 7.70 | 6.60 | 0.00 | 0.00% | 0 | 21 | 1.70 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 38.50 | 4.15 | 7.05 | 6.10 | 0.00 | 0.00% | 0 | 4 | 1.58 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 39.00 | 3.60 | 6.75 | 5.80 | +0.15 | +2.66% | 3 | 32 | 1.46 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 39.50 | 3.10 | 5.60 | 5.25 | +0.15 | +2.95% | 1 | 44 | 1.35 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 40.00 | 3.60 | 5.25 | 5.00 | +0.40 | +8.70% | 20 | 182 | 1.23 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 40.50 | 2.63 | 5.20 | 4.10 | 0.00 | 0.00% | 0 | 56 | 3.29 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 41.00 | 3.15 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 17 | 1.00 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 41.50 | 2.96 | 4.25 | 3.15 | +0.27 | +9.38% | 2 | 28 | 3.43 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 42.00 | 2.36 | 2.89 | 2.98 | 0.00 | 0.00% | 0 | 112 | 0.80 | 1.00 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 42.50 | 1.96 | 2.65 | 2.29 | -0.02 | -0.87% | 12 | 244 | 2.32 | 1.00 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 43.00 | 1.40 | 1.92 | 1.71 | -0.30 | -14.93% | 58 | 1,285 | 0.53 | 0.97 | 0.07 | -0.06 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 43.50 | 0.17 | 1.42 | 1.37 | -0.04 | -2.84% | 50 | 1,008 | 0.58 | 0.92 | 0.17 | -0.10 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 44.00 | 0.72 | 0.78 | 0.86 | +0.16 | +22.86% | 77 | 737 | 0.30 | 0.81 | 0.33 | -0.14 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 44.50 | 0.37 | 0.41 | 0.40 | -0.03 | -6.98% | 91 | 1,192 | 0.30 | 0.61 | 0.51 | -0.17 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 45.00 | 0.16 | 0.19 | 0.18 | -0.09 | -33.34% | 4,574 | 4,829 | 0.31 | 0.35 | 0.50 | -0.15 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 45.50 | 0.05 | 0.07 | 0.07 | -0.04 | -36.37% | 712 | 3,369 | 0.33 | 0.16 | 0.31 | -0.11 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 46.00 | 0.01 | 0.03 | 0.04 | -0.01 | -20.00% | 511 | 3,365 | 0.36 | 0.07 | 0.16 | -0.06 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 46.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1,419 | 2,153 | 0.42 | 0.03 | 0.07 | -0.03 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 121 | 1,241 | 0.48 | 0.01 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 47.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 519 | 0.56 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 650 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 48.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 29 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 49.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 143 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:31 PM EST |
| 49.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 288 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:31 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 449 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:31 PM EST |
| 51.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 101 | 2.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:31 PM EST |
| 52.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 45 | 2.16 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/2/2024 3:59:31 PM EST |
| 53.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 104 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 3:59:31 PM EST |
| 54.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.57 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 3:59:31 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 62 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:31 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 28.50 | 0.00 | 1.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 29.00 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 29.50 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 30.00 | 0.00 | 2.12 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 5/2/2024 3:59:31 PM EST |
| 30.50 | 0.00 | 1.95 | % | 0 | 0 | 8.86 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:31 PM EST | |||
| 31.00 | 0.00 | 1.27 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:31 PM EST | |||
| 31.50 | 0.00 | 1.85 | % | 0 | 0 | 8.17 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:31 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 753 | 6.17 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 5/2/2024 3:59:31 PM EST |
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:31 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 18 | 5.32 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 5/2/2024 3:59:31 PM EST |
| 33.50 | 0.00 | 1.00 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:31 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 5.74 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 34.50 | 0.00 | 0.95 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:31 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:31 PM EST | |||
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:31 PM EST | |||
| 36.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 18 | 4.65 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/2/2024 3:59:31 PM EST |
| 36.50 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 2 | 4.45 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/2/2024 3:59:31 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 207 | 1.53 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/2/2024 3:59:31 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 1.44 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 5/2/2024 3:59:31 PM EST |
| 38.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 115 | 3.87 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 38.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 80 | 1.37 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/2/2024 3:59:31 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 582 | 1.15 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/2/2024 3:59:31 PM EST |
| 39.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 151 | 1.24 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 538 | 0.96 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 40.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 150 | 1.03 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 41.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 604 | 0.86 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 41.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 178 | 0.68 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 238 | 0.58 | 0.00 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 42.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 949 | 0.49 | 0.00 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 43.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 63 | 520 | 0.42 | -0.03 | 0.07 | -0.06 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 43.50 | 0.03 | 0.04 | 0.04 | -0.06 | -60.00% | 107 | 1,083 | 0.38 | -0.08 | 0.17 | -0.10 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 44.00 | 0.07 | 0.10 | 0.05 | -0.08 | -61.54% | 102 | 486 | 0.34 | -0.19 | 0.33 | -0.14 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 44.50 | 0.21 | 0.24 | 0.15 | -0.23 | -60.53% | 190 | 1,027 | 0.33 | -0.39 | 0.51 | -0.17 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 45.00 | 0.48 | 0.52 | 0.35 | -0.38 | -52.06% | 291 | 1,665 | 0.35 | -0.65 | 0.50 | -0.15 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 45.50 | 0.60 | 1.11 | 0.69 | -0.52 | -42.98% | 54 | 1,009 | 0.37 | -0.84 | 0.31 | -0.11 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 46.00 | 1.13 | 1.77 | 1.22 | -0.43 | -26.07% | 9 | 614 | 0.41 | -0.93 | 0.16 | -0.06 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 46.50 | 1.60 | 2.44 | 1.68 | -0.14 | -7.70% | 5 | 143 | 1.16 | -0.97 | 0.07 | -0.03 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 47.00 | 1.67 | 2.69 | 1.21 | 0.00 | 0.00% | 0 | 98 | 0.69 | -0.99 | 0.02 | -0.01 | 4/29/2024 | 5/2/2024 3:59:31 PM EST |
| 47.50 | 2.12 | 3.90 | 2.68 | -0.08 | -2.90% | 30 | 59 | 0.77 | -1.00 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 48.00 | 2.87 | 5.40 | 3.29 | 0.00 | 0.00% | 0 | 7 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 48.50 | 2.96 | 4.15 | 3.65 | 0.00 | 0.00% | 0 | 22 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 49.00 | 3.30 | 6.30 | 4.15 | 0.00 | 0.00% | 0 | 12 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 49.50 | 3.80 | 6.85 | 5.15 | 0.00 | 0.00% | 0 | 3 | 1.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 50.00 | 4.35 | 5.75 | 5.45 | 0.00 | 0.00% | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 51.00 | 5.30 | 7.40 | 6.25 | +0.05 | +0.81% | 1 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 52.00 | 6.35 | 9.35 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 53.00 | 7.30 | 9.40 | 8.34 | 0.00 | 0.00% | 0 | 4 | 1.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 54.00 | 8.70 | 9.65 | 9.20 | 0.00 | 0.00% | 0 | 5 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 55.00 | 8.45 | 10.45 | 10.25 | +0.35 | +3.54% | 2 | 3 | 4.19 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |