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 | 25.50 | 26.25 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 23.00 | 22.20 | 24.05 | 20.50 | 0.00 | 0.00% | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 21.65 | 23.05 | 19.40 | 0.00 | 0.00% | 0 | 8 | 0.61 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 19.00 | 22.25 | 20.70 | 0.00 | 0.00% | 0 | 24 | 0.55 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 19.75 | 21.10 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 18.65 | 19.95 | 15.60 | 0.00 | 0.00% | 0 | 9 | 0.59 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 18.00 | 18.90 | 14.80 | 0.00 | 0.00% | 0 | 19 | 0.56 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 29.00 | 16.00 | 18.15 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 15.05 | 17.15 | 15.68 | 0.00 | 0.00% | 0 | 571 | 0.51 | 0.99 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 14.05 | 16.20 | 14.55 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.99 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 13.30 | 15.20 | 11.00 | 0.00 | 0.00% | 0 | 9 | 0.20 | 0.99 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 12.10 | 14.25 | 10.65 | 0.00 | 0.00% | 0 | 50 | 0.42 | 0.98 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 11.65 | 13.25 | 10.84 | 0.00 | 0.00% | 0 | 273 | 0.19 | 0.98 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 10.15 | 12.30 | 10.60 | 0.00 | 0.00% | 0 | 340 | 0.37 | 0.97 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 10.20 | 11.35 | 7.95 | 0.00 | 0.00% | 0 | 66 | 0.35 | 0.95 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 8.25 | 9.90 | 6.70 | 0.00 | 0.00% | 0 | 143 | 0.42 | 0.94 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 8.25 | 8.45 | 6.15 | 0.00 | 0.00% | 0 | 136 | 0.29 | 0.91 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 6.75 | 8.10 | 6.75 | 0.00 | 0.00% | 0 | 791 | 0.34 | 0.89 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 5.55 | 6.65 | 6.76 | +0.26 | +4.00% | 29 | 1,062 | 0.28 | 0.86 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 5.70 | 5.80 | 5.92 | +0.40 | +7.25% | 27 | 709 | 0.27 | 0.82 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 42.00 | 4.90 | 5.00 | 4.87 | 0.00 | 0.00% | 0 | 523 | 0.27 | 0.78 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 43.00 | 4.15 | 4.25 | 4.42 | +0.32 | +7.81% | 6 | 581 | 0.26 | 0.73 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 44.00 | 3.45 | 3.55 | 3.58 | +0.11 | +3.17% | 12 | 1,098 | 0.26 | 0.67 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 2.86 | 2.92 | 3.05 | +0.28 | +10.11% | 333 | 2,623 | 0.26 | 0.61 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 46.00 | 2.32 | 2.35 | 2.48 | +0.18 | +7.83% | 206 | 1,667 | 0.25 | 0.54 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 47.00 | 1.85 | 1.87 | 1.99 | +0.09 | +4.74% | 93 | 694 | 0.25 | 0.47 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 48.00 | 1.44 | 1.46 | 1.55 | +0.12 | +8.40% | 51 | 741 | 0.25 | 0.40 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 49.00 | 1.11 | 1.15 | 1.19 | +0.05 | +4.39% | 76 | 867 | 0.25 | 0.33 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.82 | 0.87 | 0.87 | +0.01 | +1.17% | 158 | 11,564 | 0.24 | 0.26 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 0.39 | 0.42 | 0.43 | +0.01 | +2.39% | 45 | 290 | 0.24 | 0.14 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.18 | 0.20 | 0.20 | +0.01 | +5.27% | 268 | 172 | 0.25 | 0.07 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 6 | 346 | 0.26 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | % | 1 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 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 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.33 | 0.09 | 0.00 | 0.00% | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.34 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 135 | 0.70 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 67 | 0.66 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 0.01 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:53 PM EST |
| 29.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 151 | 0.40 | -0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 32.00 | 0.04 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2,581 | 0.37 | -0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 0.05 | 0.07 | 0.25 | 0.00 | 0.00% | 0 | 79 | 0.36 | -0.02 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 204 | 0.34 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 0.08 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1,734 | 0.32 | -0.03 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 0.11 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 676 | 0.31 | -0.05 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 0.15 | 0.17 | 0.16 | -0.57 | -78.09% | 1 | 2,080 | 0.30 | -0.06 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 0.20 | 0.22 | 0.34 | 0.00 | 0.00% | 0 | 669 | 0.29 | -0.09 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 0.28 | 0.30 | 0.28 | -0.04 | -12.50% | 6 | 663 | 0.28 | -0.11 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.38 | 0.41 | 0.39 | -0.06 | -13.34% | 142 | 2,045 | 0.28 | -0.14 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 0.53 | 0.55 | 0.53 | -0.06 | -10.17% | 2 | 1,205 | 0.27 | -0.18 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 42.00 | 0.72 | 0.75 | 0.70 | -0.12 | -14.64% | 110 | 463 | 0.27 | -0.22 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 43.00 | 0.97 | 1.00 | 0.92 | -0.14 | -13.21% | 8 | 898 | 0.26 | -0.27 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 44.00 | 1.27 | 1.31 | 1.27 | -0.13 | -9.29% | 23 | 668 | 0.26 | -0.33 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 1.65 | 1.68 | 1.63 | -0.16 | -8.94% | 50 | 3,920 | 0.26 | -0.39 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 46.00 | 2.10 | 2.14 | 2.08 | -0.19 | -8.37% | 294 | 736 | 0.25 | -0.46 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 47.00 | 2.63 | 2.67 | 2.60 | -0.24 | -8.46% | 105 | 436 | 0.25 | -0.53 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 48.00 | 3.20 | 3.30 | 3.15 | -0.68 | -17.76% | 13 | 14 | 0.25 | -0.60 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 49.00 | 3.85 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.67 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 4.60 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 213 | 0.24 | -0.74 | 0.06 | -0.01 | 4/3/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 5.75 | 6.85 | % | 0 | 0 | 0.25 | -0.86 | 0.04 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 8.15 | 10.25 | % | 0 | 0 | 0.29 | -0.93 | 0.03 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 13.15 | 15.25 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.98 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 18.30 | 20.15 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |