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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.85 | 31.00 | 29.75 | 0.00 | 0.00% | 0 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 28.90 | 30.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.00 | 28.50 | 29.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.00 | 27.10 | 28.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 19.00 | 25.70 | 27.20 | 24.00 | 0.00 | 0.00% | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 24.85 | 26.40 | 22.35 | 0.00 | 0.00% | 0 | 318 | 1.48 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 21.00 | 24.60 | 26.20 | 22.15 | 0.00 | 0.00% | 0 | 424 | 0.90 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 22.00 | 22.10 | 24.55 | 20.35 | 0.00 | 0.00% | 0 | 696 | 0.81 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 22.25 | 24.30 | 20.05 | 0.00 | 0.00% | 0 | 492 | 0.89 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 21.40 | 23.45 | 18.35 | 0.00 | 0.00% | 0 | 221 | 0.90 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 20.50 | 21.70 | 20.42 | 0.00 | 0.00% | 0 | 510 | 0.84 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 19.90 | 21.00 | 16.55 | 0.00 | 0.00% | 0 | 198 | 0.78 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 18.40 | 20.60 | 15.90 | 0.00 | 0.00% | 0 | 176 | 0.73 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 17.55 | 18.50 | 18.24 | +0.54 | +3.06% | 21 | 1,634 | 0.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 29.00 | 16.40 | 18.50 | 16.84 | +0.04 | +0.24% | 245 | 16,136 | 0.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 15.00 | 16.75 | 16.15 | +0.75 | +4.87% | 5 | 3,326 | 0.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 14.00 | 16.65 | 14.73 | 0.00 | 0.00% | 0 | 2,234 | 0.54 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 13.95 | 15.10 | 13.40 | 0.00 | 0.00% | 0 | 5,970 | 0.54 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 12.90 | 13.10 | 12.73 | +0.13 | +1.04% | 204 | 4,196 | 0.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 11.90 | 13.30 | 11.23 | 0.00 | 0.00% | 0 | 2,857 | 0.41 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 10.00 | 12.15 | 11.15 | +0.30 | +2.77% | 2 | 3,809 | 0.36 | 0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 10.00 | 10.15 | 10.34 | +0.58 | +5.95% | 2 | 10,524 | 0.27 | 0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 8.60 | 10.35 | 9.27 | +0.57 | +6.56% | 13 | 15,236 | 1.10 | 0.98 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 8.00 | 8.40 | 8.30 | +0.20 | +2.47% | 20 | 4,688 | 0.29 | 0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 6.50 | 7.25 | 7.33 | +0.16 | +2.24% | 2 | 2,548 | 0.28 | 0.95 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 5.20 | 6.35 | 6.35 | +0.23 | +3.76% | 31 | 40,554 | 0.28 | 0.92 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 5.30 | 5.40 | 5.15 | +0.40 | +8.43% | 10 | 3,757 | 0.27 | 0.88 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 42.00 | 4.45 | 4.55 | 4.66 | +0.91 | +24.27% | 24 | 18,940 | 0.26 | 0.83 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 43.00 | 3.65 | 3.80 | 3.85 | +0.22 | +6.07% | 36 | 1,828 | 0.25 | 0.77 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 44.00 | 2.97 | 3.05 | 3.02 | +0.10 | +3.43% | 1,090 | 6,773 | 0.26 | 0.69 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 2.34 | 2.42 | 2.35 | +0.05 | +2.18% | 2,216 | 14,745 | 0.25 | 0.61 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 46.00 | 1.79 | 1.83 | 1.81 | +0.05 | +2.85% | 795 | 6,960 | 0.25 | 0.53 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 47.00 | 1.34 | 1.36 | 1.41 | +0.07 | +5.23% | 1,132 | 5,185 | 0.25 | 0.44 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 48.00 | 0.97 | 1.00 | 1.06 | +0.09 | +9.28% | 89 | 4,352 | 0.24 | 0.35 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 49.00 | 0.69 | 0.71 | 0.73 | +0.04 | +5.80% | 168 | 2,519 | 0.24 | 0.27 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.48 | 0.50 | 0.49 | +0.01 | +2.09% | 283 | 10,758 | 0.24 | 0.21 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 0.18 | 0.19 | 0.20 | +0.01 | +5.27% | 45 | 2,963 | 0.24 | 0.09 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.07 | 0.08 | 0.09 | +0.01 | +12.50% | 1 | 1,923 | 0.25 | 0.03 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 3 | 3,084 | 0.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.16 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.13 | 0.04 | 0.00 | 0.00% | 0 | 299 | 2.31 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1,985 | 1.23 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 483 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,237 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 787 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 638 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 8,617 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 922 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 8,594 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 1,929 | 0.95 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 4,514 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 17,468 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 8,365 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 32,049 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 10,272 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 0.01 | 0.31 | 0.04 | -0.02 | -33.34% | 1 | 11,775 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 11,247 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 6,525 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 71 | 13,324 | 0.35 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 0.05 | 0.06 | 0.07 | 0.00 | 0.00% | 1 | 12,355 | 0.33 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 2 | 7,259 | 0.31 | -0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 0.10 | 0.11 | 0.10 | -0.02 | -16.67% | 13 | 3,293 | 0.30 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 0.14 | 0.15 | 0.14 | -0.03 | -17.65% | 177 | 4,962 | 0.29 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.21 | 0.22 | 0.21 | -0.05 | -19.24% | 75 | 10,947 | 0.28 | -0.08 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 0.30 | 0.32 | 0.30 | -0.09 | -23.08% | 106 | 1,320 | 0.27 | -0.12 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 42.00 | 0.45 | 0.47 | 0.44 | -0.08 | -15.39% | 115 | 6,398 | 0.26 | -0.17 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 43.00 | 0.65 | 0.68 | 0.65 | -0.08 | -10.96% | 112 | 9,474 | 0.26 | -0.23 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 44.00 | 0.93 | 0.96 | 0.92 | -0.11 | -10.68% | 36 | 1,674 | 0.26 | -0.31 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 1.30 | 1.33 | 1.28 | -0.13 | -9.22% | 477 | 1,896 | 0.25 | -0.39 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 46.00 | 1.75 | 1.78 | 1.69 | -0.14 | -7.65% | 1,383 | 1,332 | 0.25 | -0.47 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 47.00 | 2.29 | 2.32 | 2.21 | -0.30 | -11.96% | 45 | 313 | 0.25 | -0.56 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 48.00 | 2.92 | 2.96 | 2.87 | -0.13 | -4.34% | 103 | 21 | 0.25 | -0.65 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 49.00 | 3.60 | 3.70 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.73 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 4.40 | 4.50 | 4.29 | -0.58 | -11.91% | 26 | 421 | 0.24 | -0.79 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 5.65 | 7.75 | % | 0 | 0 | 0.26 | -0.91 | 0.04 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 8.55 | 10.25 | 16.15 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.97 | 0.02 | 0.00 | 2/1/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 13.40 | 15.20 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 18.35 | 20.25 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |