Options Chain for GENERAL MTRS CO COM (GM) - $45.62 as of 4/26/2024 3:17:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.65 | 26.00 | 22.55 | 0.00 | 0.00% | 0 | 23 | 2.11 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 21.00 | 24.60 | 24.95 | 24.50 | 0.00 | 0.00% | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 22.00 | 23.45 | 25.05 | 23.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 20.80 | 22.95 | 22.20 | 0.00 | 0.00% | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 20.80 | 22.95 | 21.30 | 0.00 | 0.00% | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 20.00 | 21.95 | 20.05 | 0.00 | 0.00% | 0 | 40 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 19.40 | 20.95 | 19.55 | 0.00 | 0.00% | 0 | 69 | 1.08 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 16.75 | 18.95 | 8.95 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 16.85 | 18.55 | 17.35 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 29.00 | 15.85 | 18.15 | 16.30 | 0.00 | 0.00% | 0 | 50 | 0.99 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 14.85 | 16.75 | 15.80 | +0.50 | +3.27% | 1 | 124 | 0.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 14.05 | 16.15 | 14.77 | +0.72 | +5.13% | 42 | 272 | 0.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 12.40 | 15.40 | 13.83 | +0.38 | +2.83% | 5 | 70 | 0.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 11.85 | 14.05 | 11.90 | 0.00 | 0.00% | 0 | 150 | 0.72 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 11.45 | 13.00 | 11.83 | +0.59 | +5.25% | 1 | 158 | 0.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 10.70 | 12.00 | 10.57 | 0.00 | 0.00% | 0 | 779 | 0.60 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 9.75 | 10.00 | 10.11 | +0.79 | +8.48% | 23 | 839 | 0.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 7.90 | 10.95 | 8.21 | 0.00 | 0.00% | 0 | 357 | 0.49 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 37.50 | 7.40 | 8.55 | 8.47 | +0.92 | +12.19% | 4 | 35 | 0.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 6.90 | 8.05 | 8.15 | +0.35 | +4.49% | 4 | 606 | 0.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 38.50 | 7.25 | 8.10 | 6.70 | 0.00 | 0.00% | 0 | 48 | 0.46 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 6.70 | 8.20 | 6.75 | -0.19 | -2.74% | 6 | 2,732 | 0.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 39.50 | 5.40 | 7.55 | 6.51 | +0.81 | +14.22% | 2 | 56 | 0.31 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 5.65 | 6.35 | 6.25 | +0.25 | +4.17% | 11 | 2,945 | 0.37 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.50 | 4.45 | 6.05 | 5.70 | +0.80 | +16.33% | 1 | 2 | 0.38 | 0.98 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 4.95 | 5.30 | 5.15 | +0.31 | +6.41% | 8 | 2,647 | 0.35 | 0.97 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 41.50 | 3.50 | 4.85 | 4.50 | +0.50 | +12.50% | 3 | 52 | 0.50 | 0.95 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 42.00 | 4.00 | 4.10 | 4.20 | +0.15 | +3.71% | 15 | 8,662 | 0.25 | 0.93 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 42.50 | 3.55 | 3.65 | 3.94 | +0.59 | +17.62% | 1 | 48 | 0.26 | 0.91 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 43.00 | 3.10 | 3.20 | 3.22 | +0.17 | +5.58% | 227 | 4,277 | 0.25 | 0.87 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 43.50 | 2.51 | 2.80 | 2.62 | 0.00 | 0.00% | 2 | 383 | 0.26 | 0.83 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 44.00 | 2.28 | 2.41 | 2.48 | +0.15 | +6.44% | 136 | 5,397 | 0.25 | 0.78 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 44.50 | 1.84 | 2.00 | 1.95 | +0.09 | +4.84% | 6 | 488 | 0.26 | 0.72 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 1.58 | 1.64 | 1.76 | +0.18 | +11.40% | 404 | 12,738 | 0.25 | 0.65 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.50 | 1.29 | 1.34 | 1.30 | -0.05 | -3.71% | 96 | 952 | 0.24 | 0.58 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 46.00 | 1.03 | 1.05 | 1.03 | -0.01 | -0.97% | 1,001 | 23,684 | 0.24 | 0.51 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 46.50 | 0.80 | 0.82 | 0.86 | +0.04 | +4.88% | 1,007 | 1,770 | 0.24 | 0.43 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 47.00 | 0.60 | 0.63 | 0.66 | +0.01 | +1.54% | 90 | 5,613 | 0.24 | 0.36 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 47.50 | 0.44 | 0.47 | 0.51 | 0.00 | 0.00% | 67 | 747 | 0.24 | 0.29 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 48.00 | 0.31 | 0.35 | 0.38 | +0.01 | +2.71% | 208 | 2,494 | 0.23 | 0.23 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 48.50 | 0.23 | 0.25 | 0.29 | +0.03 | +11.54% | 70 | 159 | 0.23 | 0.18 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 49.00 | 0.16 | 0.18 | 0.20 | 0.00 | 0.00% | 18 | 8,722 | 0.23 | 0.13 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 266 | 9,754 | 0.24 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 51.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 12 | 55 | 0.25 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 52.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 49 | 0.27 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,139 | 0.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 111 | 1.56 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 250 | 1.70 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 284 | 1.61 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 300 | 1.53 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 345 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 101 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 73 | 1.54 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 34 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 110 | 0.85 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 166 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 86 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 240 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 3,146 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,378 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.07 | 0.07 | +0.06 | +600.00% | 5 | 762 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,728 | 0.49 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 12 | 18,861 | 0.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 37.50 | 0.01 | 0.02 | 0.19 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 202 | 13,943 | 0.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 38.50 | 0.02 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 5 | 8,069 | 0.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 39.50 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 15 | 570 | 0.33 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 56 | 9,891 | 0.32 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.50 | 0.05 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 166 | 0.31 | -0.02 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 21 | 2,596 | 0.29 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 41.50 | 0.08 | 0.09 | 0.19 | 0.00 | 0.00% | 0 | 370 | 0.28 | -0.05 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 42.00 | 0.10 | 0.12 | 0.11 | -0.04 | -26.67% | 26 | 5,599 | 0.27 | -0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 42.50 | 0.14 | 0.16 | 0.15 | -0.08 | -34.79% | 1 | 165 | 0.26 | -0.09 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 43.00 | 0.19 | 0.21 | 0.19 | -0.07 | -26.93% | 45 | 4,049 | 0.26 | -0.13 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 43.50 | 0.26 | 0.31 | 0.25 | -0.09 | -26.48% | 8 | 760 | 0.25 | -0.17 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 44.00 | 0.36 | 0.41 | 0.35 | -0.15 | -30.00% | 286 | 3,730 | 0.25 | -0.22 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 44.50 | 0.49 | 0.51 | 0.46 | -0.15 | -24.59% | 36 | 176 | 0.25 | -0.28 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 0.64 | 0.68 | 0.62 | -0.18 | -22.50% | 385 | 4,757 | 0.25 | -0.35 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.50 | 0.85 | 0.88 | 0.77 | -0.25 | -24.51% | 165 | 175 | 0.25 | -0.42 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 46.00 | 1.09 | 1.11 | 1.08 | -0.12 | -10.00% | 1,079 | 1,825 | 0.24 | -0.49 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 46.50 | 1.35 | 1.39 | 1.24 | -0.52 | -29.55% | 59 | 185 | 0.24 | -0.57 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 47.00 | 1.66 | 1.71 | 1.68 | -0.54 | -24.33% | 17 | 227 | 0.24 | -0.64 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 47.50 | 2.00 | 2.25 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.71 | 0.13 | -0.02 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 48.00 | 2.28 | 2.63 | 2.50 | 0.00 | 0.00% | 0 | 191 | 0.22 | -0.77 | 0.12 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 48.50 | 2.70 | 2.93 | 3.19 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.82 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 49.00 | 3.20 | 3.30 | 3.05 | -0.80 | -20.78% | 1 | 18 | 0.24 | -0.87 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 4.00 | 4.35 | 5.00 | 0.00 | 0.00% | 0 | 52 | 0.29 | -0.93 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 51.00 | 5.10 | 5.30 | 5.05 | -1.05 | -17.22% | 10 | 10 | 0.30 | -0.97 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 52.00 | 5.05 | 6.25 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 6.15 | 7.70 | 7.05 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 8.60 | 10.45 | 9.05 | -0.95 | -9.50% | 1 | 6 | 0.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |