Options Chain for GENERAL MTRS CO COM (GM) - $45.06 as of 5/6/2024 9:46:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.95 | 21.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 30.00 | 15.10 | 16.25 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 35.00 | 9.20 | 11.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 36.00 | 7.80 | 9.95 | 10.02 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.99 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:38 PM EST |
| 37.00 | 7.05 | 8.80 | 8.35 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.98 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 3:59:38 PM EST |
| 38.00 | 7.15 | 7.45 | 6.34 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.97 | 0.01 | -0.01 | 4/30/2024 | 5/6/2024 3:59:38 PM EST |
| 39.00 | 4.80 | 7.15 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.95 | 0.02 | -0.01 | 4/30/2024 | 5/6/2024 3:59:38 PM EST |
| 40.00 | 5.20 | 6.05 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.93 | 0.03 | -0.01 | 5/2/2024 | 5/6/2024 3:59:38 PM EST |
| 41.00 | 4.35 | 4.95 | 4.41 | % | 10 | 0 | 0.62 | 0.89 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:38 PM EST | |
| 42.00 | 3.45 | 4.40 | 3.66 | +0.36 | +10.91% | 1 | 34 | 0.29 | 0.83 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 43.00 | 2.60 | 4.80 | 3.02 | +0.45 | +17.51% | 1 | 39 | 0.61 | 0.76 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 44.00 | 1.44 | 2.34 | 2.33 | +0.58 | +33.15% | 6 | 9 | 0.61 | 0.65 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 45.00 | 1.33 | 1.50 | 1.59 | +0.24 | +17.78% | 4 | 118 | 0.25 | 0.54 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 46.00 | 0.91 | 1.03 | 0.89 | 0.00 | 0.00% | 30 | 98 | 0.24 | 0.41 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 47.00 | 0.57 | 0.65 | 0.58 | -0.02 | -3.34% | 55 | 18 | 0.24 | 0.30 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 48.00 | 0.33 | 0.38 | 0.39 | +0.06 | +18.19% | 7 | 45 | 0.24 | 0.21 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 49.00 | 0.19 | 0.28 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.13 | 0.07 | -0.01 | 5/3/2024 | 5/6/2024 3:59:38 PM EST |
| 50.00 | 0.11 | 0.14 | 0.11 | -0.08 | -42.11% | 21 | 63 | 0.24 | 0.08 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 51.00 | 0.06 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.05 | 0.03 | -0.01 | 5/2/2024 | 5/6/2024 3:59:38 PM EST |
| 52.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.03 | 0.02 | 0.00 | 5/1/2024 | 5/6/2024 3:59:38 PM EST |
| 53.00 | 0.01 | 0.05 | % | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 54.00 | 0.01 | 0.04 | % | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 55.00 | 0.00 | 0.03 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:38 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 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 30.00 | 0.00 | 0.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.03 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 36.00 | 0.00 | 0.04 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 37.00 | 0.01 | 0.05 | % | 0 | 0 | 0.32 | -0.02 | 0.01 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 38.00 | 0.02 | 0.06 | % | 0 | 0 | 0.30 | -0.03 | 0.01 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 39.00 | 0.05 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.05 | 0.02 | -0.01 | 4/30/2024 | 5/6/2024 3:59:38 PM EST |
| 40.00 | 0.10 | 0.12 | 0.11 | -0.05 | -31.25% | 11 | 81 | 0.28 | -0.07 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 41.00 | 0.16 | 0.19 | 0.17 | -0.05 | -22.73% | 1 | 5 | 0.26 | -0.11 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 42.00 | 0.28 | 0.39 | 0.30 | -0.13 | -30.24% | 4 | 29 | 0.26 | -0.17 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 43.00 | 0.46 | 0.59 | 0.56 | 0.00 | 0.00% | 0 | 208 | 0.25 | -0.24 | 0.09 | -0.02 | 5/3/2024 | 5/6/2024 3:59:38 PM EST |
| 44.00 | 0.75 | 0.88 | 0.78 | -0.14 | -15.22% | 1 | 14 | 0.25 | -0.35 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 45.00 | 1.15 | 1.30 | 1.15 | -0.28 | -19.58% | 119 | 9 | 0.24 | -0.46 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 46.00 | 1.56 | 1.86 | 1.80 | 0.00 | 0.00% | 0 | 65 | 0.24 | -0.59 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 3:59:38 PM EST |
| 47.00 | 2.30 | 2.56 | 2.84 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.70 | 0.11 | -0.02 | 4/30/2024 | 5/6/2024 3:59:38 PM EST |
| 48.00 | 2.02 | 3.40 | % | 0 | 0 | 0.56 | -0.79 | 0.09 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 49.00 | 3.95 | 5.25 | % | 0 | 0 | 0.44 | -0.87 | 0.07 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 50.00 | 4.35 | 5.80 | % | 0 | 0 | 0.70 | -0.92 | 0.05 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 51.00 | 5.35 | 6.70 | % | 0 | 0 | 0.74 | -0.95 | 0.03 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 52.00 | 5.85 | 7.55 | % | 0 | 0 | 0.80 | -0.97 | 0.02 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 53.00 | 7.50 | 9.25 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 54.00 | 8.85 | 10.25 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:38 PM EST | |||
| 55.00 | 8.90 | 11.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:38 PM EST |