Options Chain for GENERAL MTRS CO COM (GM) - $45.84 as of 4/29/2024 1:15:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.90 | 21.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 30.00 | 15.65 | 16.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 33.00 | 11.65 | 13.20 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 34.00 | 11.15 | 12.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 35.00 | 10.55 | 11.25 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.58 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 12:58:57 PM EST |
| 36.00 | 10.10 | 10.25 | 9.70 | 0.00 | 0.00% | 0 | 1,399 | 0.53 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 37.00 | 9.15 | 9.25 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 38.00 | 7.75 | 8.30 | % | 0 | 0 | 0.47 | 0.99 | 0.01 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 39.00 | 6.85 | 7.30 | 6.62 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.97 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 40.00 | 6.15 | 6.30 | 6.17 | 0.00 | 0.00% | 0 | 66 | 0.27 | 0.95 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 41.00 | 5.20 | 5.35 | 4.21 | 0.00 | 0.00% | 0 | 45 | 0.27 | 0.93 | 0.04 | -0.02 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 42.00 | 4.30 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 26 | 0.27 | 0.89 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 43.00 | 3.40 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 49 | 0.26 | 0.84 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 44.00 | 2.42 | 2.64 | 2.49 | -0.06 | -2.36% | 56 | 61 | 0.26 | 0.77 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 45.00 | 1.88 | 1.91 | 1.95 | +0.05 | +2.64% | 26 | 101 | 0.25 | 0.66 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 46.00 | 1.28 | 1.31 | 1.36 | +0.03 | +2.26% | 18 | 209 | 0.25 | 0.53 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 47.00 | 0.82 | 0.84 | 0.79 | -0.07 | -8.14% | 68 | 79 | 0.24 | 0.39 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 48.00 | 0.49 | 0.50 | 0.52 | -0.01 | -1.89% | 107 | 74 | 0.24 | 0.27 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 49.00 | 0.27 | 0.29 | 0.31 | +0.02 | +6.90% | 12 | 216 | 0.24 | 0.18 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 50.00 | 0.14 | 0.16 | 0.14 | -0.02 | -12.50% | 4 | 32 | 0.24 | 0.12 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 51.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 52.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.05 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 53.00 | 0.02 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.03 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 54.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.28 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 12:58:57 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 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 30.00 | 0.00 | 0.13 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 33.00 | 0.00 | 0.14 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 34.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.60 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 36.00 | 0.01 | 0.02 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 12:58:57 PM EST |
| 37.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:58:57 PM EST |
| 38.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 39.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.33 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 40.00 | 0.05 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 32 | 0.31 | -0.05 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 41.00 | 0.08 | 0.10 | 0.11 | -0.03 | -21.43% | 1 | 15 | 0.29 | -0.07 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 42.00 | 0.14 | 0.15 | 0.15 | -0.10 | -40.00% | 3 | 80 | 0.28 | -0.11 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 43.00 | 0.24 | 0.26 | 0.28 | +0.01 | +3.71% | 19 | 230 | 0.27 | -0.16 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 44.00 | 0.42 | 0.44 | 0.52 | -0.13 | -20.00% | 78 | 166 | 0.26 | -0.23 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 45.00 | 0.69 | 0.72 | 0.68 | -0.09 | -11.69% | 11 | 53 | 0.25 | -0.34 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 46.00 | 1.10 | 1.11 | 1.31 | +0.08 | +6.51% | 5 | 80 | 0.25 | -0.47 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 47.00 | 1.63 | 1.66 | 1.62 | -0.33 | -16.93% | 28 | 8 | 0.24 | -0.61 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 48.00 | 2.31 | 2.36 | % | 0 | 0 | 0.24 | -0.73 | 0.12 | -0.02 | 4/29/2024 12:58:57 PM EST | |||
| 49.00 | 3.10 | 3.20 | 4.22 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.82 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 50.00 | 4.00 | 4.10 | 4.98 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.88 | 0.07 | -0.01 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 51.00 | 4.95 | 5.40 | 5.91 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.93 | 0.05 | -0.01 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 52.00 | 5.95 | 6.05 | 7.02 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.95 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 53.00 | 6.95 | 7.05 | % | 0 | 0 | 0.38 | -0.97 | 0.02 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 54.00 | 7.95 | 8.05 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 55.00 | 8.95 | 9.90 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST |