NYSE - Nasdaq Real Time Price • USD
General Motors Company (GM)
As of 12:10 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00025000 | 4/17/2024 6:55 PM | 25 | 17.50 | 20.20 | 20.40 | 0.00 | 0.00% | - | 22 | 0.00% |
| GM240426C00030000 | 4/24/2024 3:52 PM | 30 | 14.92 | 15.30 | 15.80 | 0.00 | 0.00% | 1 | 19 | 296.09% |
| GM240426C00031000 | 4/25/2024 3:00 PM | 31 | 14.10 | 14.30 | 15.20 | 2.30 | 19.49% | 66 | 18 | 347.66% |
| GM240426C00033000 | 4/24/2024 4:10 PM | 33 | 11.80 | 12.30 | 12.65 | 0.00 | 0.00% | 8 | 10 | 181.25% |
| GM240426C00034000 | 4/24/2024 4:10 PM | 34 | 10.80 | 11.30 | 11.65 | 0.00 | 0.00% | 1 | 29 | 165.63% |
| GM240426C00034500 | 4/24/2024 4:10 PM | 34.5 | 10.30 | 10.25 | 11.40 | 0.00 | 0.00% | 4 | 47 | 298.05% |
| GM240426C00035000 | 4/24/2024 6:48 PM | 35 | 10.17 | 10.30 | 10.40 | 0.00 | 0.00% | 2 | 24 | 0.00% |
| GM240426C00035500 | 4/24/2024 2:41 PM | 35.5 | 9.50 | 9.80 | 9.90 | 0.00 | 0.00% | 1 | 72 | 0.00% |
| GM240426C00036000 | 4/23/2024 2:35 PM | 36 | 9.45 | 8.65 | 10.40 | 0.00 | 0.00% | 1 | 48 | 171.09% |
| GM240426C00036500 | 4/22/2024 2:57 PM | 36.5 | 6.35 | 8.80 | 8.90 | 0.00 | 0.00% | 13 | 20 | 0.00% |
| GM240426C00037000 | 4/23/2024 5:34 PM | 37 | 8.45 | 8.30 | 9.10 | 0.00 | 0.00% | 5 | 26 | 202.73% |
| GM240426C00037500 | 4/19/2024 3:56 PM | 37.5 | 5.23 | 7.80 | 9.10 | 0.00 | 0.00% | 4 | 11 | 235.74% |
| GM240426C00038000 | 4/24/2024 5:31 PM | 38 | 7.11 | 7.30 | 7.40 | 0.00 | 0.00% | 2 | 94 | 0.00% |
| GM240426C00038500 | 4/24/2024 2:25 PM | 38.5 | 6.50 | 6.80 | 6.85 | 0.00 | 0.00% | 24 | 21 | 0.00% |
| GM240426C00039000 | 4/25/2024 2:37 PM | 39 | 6.15 | 6.25 | 6.35 | -0.30 | -4.65% | 2 | 139 | 0.00% |
| GM240426C00039500 | 4/25/2024 1:37 PM | 39.5 | 5.40 | 5.80 | 5.95 | -0.15 | -2.70% | 19 | 133 | 0.00% |
| GM240426C00040000 | 4/24/2024 7:25 PM | 40 | 5.15 | 5.25 | 5.65 | -0.16 | -3.01% | 1 | 150 | 132.81% |
| GM240426C00040500 | 4/24/2024 3:10 PM | 40.5 | 4.48 | 4.80 | 5.05 | 0.00 | 0.00% | 1 | 63 | 102.34% |
| GM240426C00041000 | 4/24/2024 7:01 PM | 41 | 4.30 | 4.30 | 4.35 | 0.30 | 7.50% | 30 | 252 | 0.00% |
| GM240426C00041500 | 4/23/2024 5:13 PM | 41.5 | 4.00 | 3.80 | 3.95 | 0.00 | 0.00% | 20 | 96 | 0.00% |
| GM240426C00042000 | 4/25/2024 3:18 PM | 42 | 3.38 | 3.15 | 3.35 | 0.28 | 9.03% | 256 | 563 | 0.00% |
| GM240426C00042500 | 4/25/2024 3:22 PM | 42.5 | 2.85 | 2.74 | 3.05 | 0.35 | 14.00% | 27 | 1,133 | 67.58% |
| GM240426C00043000 | 4/25/2024 3:50 PM | 43 | 2.31 | 2.32 | 2.39 | 0.23 | 11.06% | 323 | 1,463 | 0.00% |
| GM240426C00043500 | 4/25/2024 3:21 PM | 43.5 | 1.88 | 1.65 | 1.98 | 0.28 | 17.50% | 12 | 5,110 | 34.38% |
| GM240426C00044000 | 4/25/2024 3:45 PM | 44 | 1.39 | 1.34 | 1.40 | 0.19 | 15.83% | 70 | 2,955 | 0.00% |
| GM240426C00044500 | 4/25/2024 3:34 PM | 44.5 | 0.94 | 0.90 | 0.95 | 0.21 | 28.77% | 212 | 2,366 | 0.00% |
| GM240426C00045000 | 4/25/2024 3:42 PM | 45 | 0.57 | 0.53 | 0.55 | 0.11 | 23.91% | 1,083 | 5,228 | 19.34% |
| GM240426C00045500 | 4/25/2024 3:52 PM | 45.5 | 0.28 | 0.27 | 0.28 | 0.04 | 16.67% | 7,607 | 3,417 | 22.27% |
| GM240426C00046000 | 4/25/2024 3:31 PM | 46 | 0.14 | 0.11 | 0.13 | 0.03 | 27.27% | 391 | 2,335 | 24.61% |
| GM240426C00046500 | 4/25/2024 3:45 PM | 46.5 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 222 | 1,154 | 25.78% |
| GM240426C00047000 | 4/25/2024 3:42 PM | 47 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 413 | 2,085 | 27.34% |
| GM240426C00047500 | 4/25/2024 2:50 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,274 | 30.47% |
| GM240426C00048000 | 4/24/2024 3:19 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 999 | 35.94% |
| GM240426C00049000 | 4/23/2024 6:45 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 355 | 47.66% |
| GM240426C00050000 | 4/23/2024 2:38 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 256 | 1,337 | 53.13% |
| GM240426C00051000 | 4/23/2024 7:40 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 44 | 62.50% |
| GM240426C00052000 | 4/22/2024 7:27 PM | 52 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 52 | 160.94% |
| GM240426C00053000 | 4/17/2024 2:28 PM | 53 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 205 | 175.98% |
| GM240426C00054000 | 4/18/2024 5:27 PM | 54 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 9 | 204.30% |
| GM240426C00055000 | 4/22/2024 7:13 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 9 | 96.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00030000 | 3/14/2024 2:36 PM | 30 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 1 | 273.44% |
| GM240426P00031000 | 3/13/2024 1:30 PM | 31 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| GM240426P00032000 | 3/20/2024 1:52 PM | 32 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 196.88% |
| GM240426P00033000 | 4/22/2024 1:30 PM | 33 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 180 | 162.50% |
| GM240426P00034000 | 4/23/2024 1:30 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 398 | 143.75% |
| GM240426P00034500 | 4/22/2024 7:47 PM | 34.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 272 | 292 | 137.50% |
| GM240426P00035000 | 4/25/2024 2:26 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 925 | 131.25% |
| GM240426P00035500 | 4/23/2024 1:30 PM | 35.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 396 | 125.00% |
| GM240426P00036000 | 4/22/2024 2:00 PM | 36 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 112 | 118.75% |
| GM240426P00036500 | 4/23/2024 4:54 PM | 36.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 67 | 112.50% |
| GM240426P00037000 | 4/23/2024 2:09 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,853 | 106.25% |
| GM240426P00037500 | 4/23/2024 6:09 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 51 | 100.00% |
| GM240426P00038000 | 4/23/2024 7:37 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 673 | 93.75% |
| GM240426P00038500 | 4/25/2024 3:04 PM | 38.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 403 | 87.50% |
| GM240426P00039000 | 4/25/2024 3:05 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 636 | 81.25% |
| GM240426P00039500 | 4/24/2024 5:21 PM | 39.5 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 121 | 729 | 122.66% |
| GM240426P00040000 | 4/25/2024 3:35 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 3,179 | 68.75% |
| GM240426P00040500 | 4/24/2024 5:50 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 5,973 | 62.50% |
| GM240426P00041000 | 4/25/2024 3:17 PM | 41 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 4,762 | 57.81% |
| GM240426P00041500 | 4/25/2024 3:20 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 1,838 | 53.13% |
| GM240426P00042000 | 4/25/2024 3:26 PM | 42 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 45 | 1,967 | 53.13% |
| GM240426P00042500 | 4/25/2024 1:35 PM | 42.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 25 | 3,392 | 49.22% |
| GM240426P00043000 | 4/25/2024 3:17 PM | 43 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 164 | 3,546 | 42.19% |
| GM240426P00043500 | 4/25/2024 2:58 PM | 43.5 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 114 | 2,148 | 34.38% |
| GM240426P00044000 | 4/25/2024 3:16 PM | 44 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 242 | 1,652 | 32.03% |
| GM240426P00044500 | 4/25/2024 3:48 PM | 44.5 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 638 | 3,408 | 30.08% |
| GM240426P00045000 | 4/25/2024 3:51 PM | 45 | 0.20 | 0.20 | 0.22 | -0.20 | -50.00% | 445 | 1,829 | 30.66% |
| GM240426P00045500 | 4/25/2024 3:41 PM | 45.5 | 0.42 | 0.43 | 0.44 | -0.26 | -38.24% | 257 | 1,332 | 31.25% |
| GM240426P00046000 | 4/25/2024 3:18 PM | 46 | 0.77 | 0.75 | 0.80 | -0.34 | -30.63% | 17 | 403 | 35.74% |
| GM240426P00046500 | 4/25/2024 1:56 PM | 46.5 | 1.65 | 0.98 | 1.23 | -0.12 | -6.78% | 5 | 123 | 41.60% |
| GM240426P00047000 | 4/25/2024 1:39 PM | 47 | 2.13 | 1.53 | 1.71 | 0.41 | 23.84% | 2 | 35 | 49.81% |
| GM240426P00047500 | 4/24/2024 6:19 PM | 47.5 | 2.43 | 1.72 | 2.51 | 0.00 | 0.00% | 43 | 13 | 89.65% |
| GM240426P00048000 | 4/24/2024 6:24 PM | 48 | 2.90 | 2.16 | 2.72 | 0.00 | 0.00% | 78 | 30 | 69.53% |
| GM240426P00049000 | 4/24/2024 6:19 PM | 49 | 3.95 | 3.20 | 3.70 | 0.00 | 0.00% | 18 | 7 | 83.59% |
| GM240426P00050000 | 4/24/2024 6:24 PM | 50 | 4.90 | 4.35 | 4.70 | 0.00 | 0.00% | 39 | 18 | 99.22% |
| GM240426P00052000 | 4/23/2024 3:13 PM | 52 | 6.75 | 6.30 | 6.70 | 0.00 | 0.00% | 13 | 0 | 127.73% |
| GM240426P00053000 | 4/24/2024 6:19 PM | 53 | 7.93 | 7.65 | 7.70 | 0.00 | 0.00% | 16 | 6 | 135.55% |
| GM240426P00054000 | 4/24/2024 6:19 PM | 54 | 8.85 | 8.60 | 8.70 | 0.00 | 0.00% | 14 | 6 | 141.80% |
| GM240426P00055000 | 4/24/2024 3:37 PM | 55 | 10.10 | 9.60 | 9.70 | 0.00 | 0.00% | 1 | 1 | 153.52% |
Related Tickers
F Ford Motor Company
12.77
-1.39%
RIVN Rivian Automotive, Inc.
8.50
-3.85%
NIO NIO Inc.
4.1100
-0.96%
TSLA Tesla, Inc.
164.16
+1.25%
LI Li Auto Inc.
23.28
-2.47%
LCID Lucid Group, Inc.
2.4150
-5.29%
TM Toyota Motor Corporation
224.91
-3.42%
XPEV XPeng Inc.
7.06
-0.35%
STLA Stellantis N.V.
24.54
-1.29%
VFS VinFast Auto Ltd.
2.4900
-0.40%