Options Chain for GENERAL MTRS CO COM (GM) - $44.67 as of 5/3/2024 3:57:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.10 | 21.35 | 20.35 | 0.00 | 0.00% | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 30.00 | 14.80 | 16.75 | 14.90 | -1.20 | -7.46% | 1 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 33.00 | 11.50 | 12.75 | 11.90 | 0.00 | 0.00% | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 34.00 | 9.05 | 11.35 | 11.00 | % | 35 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 35.00 | 8.10 | 9.95 | 10.10 | +0.10 | +1.00% | 83 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 36.00 | 6.85 | 8.95 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 37.00 | 7.85 | 7.95 | 8.97 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 37.50 | 7.35 | 8.55 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 38.00 | 6.85 | 7.90 | 7.10 | 0.00 | 0.00% | 0 | 20 | 1.33 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 38.50 | 6.35 | 7.75 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 39.00 | 5.85 | 6.90 | 5.72 | -0.13 | -2.23% | 1 | 34 | 0.60 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 39.50 | 5.35 | 6.45 | 5.20 | 0.00 | 0.00% | 0 | 52 | 0.55 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 40.00 | 4.45 | 6.35 | 5.22 | +0.07 | +1.36% | 5 | 33 | 0.51 | 1.00 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 40.50 | 4.35 | 5.45 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.99 | 0.01 | -0.01 | 4/24/2024 | 5/3/2024 3:59:57 PM EST |
| 41.00 | 3.85 | 3.95 | 3.90 | +0.35 | +9.86% | 7 | 24 | 0.41 | 0.98 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 41.50 | 2.87 | 4.25 | 3.25 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.97 | 0.04 | -0.02 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 42.00 | 2.03 | 3.35 | 2.73 | -0.37 | -11.94% | 15 | 173 | 0.35 | 0.94 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 42.50 | 2.38 | 2.51 | 2.30 | -0.35 | -13.21% | 7 | 20 | 0.35 | 0.90 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 43.00 | 1.93 | 2.19 | 1.68 | -0.23 | -12.05% | 40 | 74 | 0.31 | 0.86 | 0.13 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 43.50 | 1.49 | 1.62 | 1.35 | -0.17 | -11.19% | 154 | 155 | 0.25 | 0.80 | 0.17 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 44.00 | 1.09 | 1.15 | 1.05 | -0.21 | -16.67% | 120 | 189 | 0.23 | 0.72 | 0.22 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 44.50 | 0.75 | 0.79 | 0.70 | -0.09 | -11.40% | 384 | 164 | 0.22 | 0.62 | 0.27 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 45.00 | 0.48 | 0.50 | 0.47 | -0.07 | -12.97% | 791 | 1,581 | 0.22 | 0.47 | 0.31 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 45.50 | 0.29 | 0.30 | 0.29 | -0.10 | -25.65% | 384 | 351 | 0.22 | 0.32 | 0.28 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 46.00 | 0.16 | 0.17 | 0.15 | -0.09 | -37.50% | 502 | 665 | 0.22 | 0.20 | 0.21 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 46.50 | 0.08 | 0.09 | 0.08 | -0.05 | -38.47% | 423 | 1,274 | 0.22 | 0.12 | 0.14 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 47.00 | 0.04 | 0.06 | 0.04 | -0.06 | -60.00% | 91 | 476 | 0.23 | 0.08 | 0.09 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 47.50 | 0.02 | 0.04 | 0.03 | -0.04 | -57.15% | 56 | 311 | 0.24 | 0.05 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 48.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 19 | 537 | 0.25 | 0.03 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 48.50 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 78 | 0.28 | 0.02 | 0.02 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 49.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 310 | 0.31 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 81 | 0.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 52.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 55 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 53.00 | 0.00 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 3:59:57 PM EST |
| 54.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 50 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.13 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:57 PM EST |
| 34.00 | 0.00 | 0.13 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 0.33 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 37.50 | 0.00 | 0.53 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 136 | 256 | 0.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 38.50 | 0.00 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:57 PM EST |
| 39.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 39.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 86 | 11 | 0.43 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 51 | 214 | 0.39 | 0.00 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 40.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 135 | 150 | 0.36 | -0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 41.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 284 | 0.32 | -0.02 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 41.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 6 | 1,737 | 0.31 | -0.03 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 42.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 66 | 1,069 | 0.29 | -0.06 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 42.50 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 162 | 163 | 0.27 | -0.10 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 43.00 | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 73 | 168 | 0.25 | -0.14 | 0.13 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 43.50 | 0.12 | 0.13 | 0.16 | -0.06 | -27.28% | 123 | 435 | 0.24 | -0.20 | 0.17 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 44.00 | 0.21 | 0.23 | 0.25 | -0.08 | -24.25% | 232 | 145 | 0.23 | -0.28 | 0.22 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 44.50 | 0.36 | 0.38 | 0.39 | -0.17 | -30.36% | 250 | 546 | 0.22 | -0.38 | 0.27 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 45.00 | 0.58 | 0.61 | 0.64 | -0.08 | -11.12% | 421 | 612 | 0.22 | -0.53 | 0.31 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 45.50 | 0.88 | 0.92 | 1.04 | -0.06 | -5.46% | 143 | 272 | 0.22 | -0.68 | 0.28 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 46.00 | 1.18 | 2.00 | 1.40 | +0.09 | +6.87% | 413 | 931 | 0.41 | -0.80 | 0.21 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 46.50 | 1.46 | 1.92 | 1.92 | +0.23 | +13.61% | 204 | 240 | 0.30 | -0.88 | 0.14 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 47.00 | 2.02 | 2.55 | 2.46 | +0.33 | +15.50% | 8 | 27 | 0.30 | -0.92 | 0.09 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 47.50 | 2.45 | 2.72 | 2.34 | -0.60 | -20.41% | 2 | 10 | 0.30 | -0.95 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 48.00 | 2.31 | 4.20 | 2.89 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.97 | 0.04 | -0.01 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 48.50 | 2.91 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.98 | 0.02 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 49.00 | 3.80 | 4.20 | 3.95 | % | 3 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 50.00 | 4.60 | 5.20 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 51.00 | 6.10 | 6.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 52.00 | 6.30 | 7.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 53.00 | 7.90 | 8.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 54.00 | 8.40 | 9.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 55.00 | 10.00 | 10.20 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |