NYSE - Delayed Quote • USD
General Motors Company (GM)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00020000 | 4/15/2024 7:03 PM | 20 | 22.60 | 22.35 | 24.35 | 0.00 | 0.00% | 5 | 8 | 1,168.75% |
| GM240419C00021000 | 4/17/2024 5:01 PM | 21 | 21.40 | 19.80 | 21.55 | 0.00 | 0.00% | 11 | 14 | 696.88% |
| GM240419C00022000 | 4/17/2024 5:01 PM | 22 | 20.40 | 18.15 | 21.60 | 0.00 | 0.00% | 114 | 120 | 1,124.22% |
| GM240419C00024000 | 4/17/2024 5:01 PM | 24 | 18.40 | 17.45 | 20.00 | 0.00 | 0.00% | 4 | 14 | 693.75% |
| GM240419C00025000 | 4/9/2024 5:35 PM | 25 | 19.70 | 17.35 | 18.00 | 0.00 | 0.00% | 27 | 34 | 625.00% |
| GM240419C00026000 | 3/15/2024 1:42 PM | 26 | 14.30 | 16.45 | 18.05 | 0.00 | 0.00% | 27 | 36 | 797.66% |
| GM240419C00027000 | 4/11/2024 2:08 PM | 27 | 16.30 | 14.75 | 16.15 | 0.00 | 0.00% | 1 | 57 | 337.50% |
| GM240419C00028000 | 4/15/2024 2:44 PM | 28 | 15.10 | 13.40 | 14.80 | 0.00 | 0.00% | 24 | 62 | 562.50% |
| GM240419C00029000 | 4/3/2024 3:32 PM | 29 | 16.30 | 12.35 | 13.90 | 0.00 | 0.00% | 2 | 233 | 558.20% |
| GM240419C00030000 | 4/18/2024 4:17 PM | 30 | 12.61 | 10.65 | 14.30 | 0.09 | 0.72% | 1 | 71 | 312.50% |
| GM240419C00031000 | 4/18/2024 1:52 PM | 31 | 11.35 | 11.35 | 12.50 | -0.25 | -2.16% | 1 | 37 | 487.50% |
| GM240419C00032000 | 4/17/2024 4:23 PM | 32 | 10.50 | 9.40 | 11.00 | 0.00 | 0.00% | 2 | 42 | 469.53% |
| GM240419C00033000 | 4/17/2024 6:17 PM | 33 | 9.53 | 8.35 | 9.95 | 0.00 | 0.00% | 81 | 105 | 418.75% |
| GM240419C00034000 | 4/17/2024 6:49 PM | 34 | 8.60 | 7.80 | 9.40 | 0.00 | 0.00% | 6 | 191 | 280.47% |
| GM240419C00034500 | 4/15/2024 2:05 PM | 34.5 | 8.65 | 6.20 | 9.70 | 0.00 | 0.00% | 2 | 4 | 168.75% |
| GM240419C00035000 | 4/18/2024 7:00 PM | 35 | 7.20 | 6.35 | 8.45 | -0.20 | -2.70% | 6 | 1,131 | 442.58% |
| GM240419C00035500 | 4/17/2024 7:17 PM | 35.5 | 7.25 | 5.85 | 8.60 | 0.30 | 4.32% | 1 | 18 | 274.22% |
| GM240419C00036000 | 4/18/2024 3:37 PM | 36 | 6.60 | 5.40 | 7.30 | 0.10 | 1.54% | 6 | 240 | 375.20% |
| GM240419C00036500 | 4/17/2024 7:09 PM | 36.5 | 5.90 | 5.85 | 6.95 | 0.00 | 0.00% | 4 | 71 | 281.25% |
| GM240419C00037000 | 4/18/2024 2:59 PM | 37 | 5.60 | 4.60 | 6.25 | -0.05 | -0.88% | 40 | 3,740 | 326.76% |
| GM240419C00037500 | 4/16/2024 1:34 PM | 37.5 | 4.55 | 4.75 | 5.95 | -0.70 | -13.33% | 52 | 8 | 236.33% |
| GM240419C00038000 | 4/18/2024 7:56 PM | 38 | 4.40 | 3.40 | 5.20 | -0.25 | -5.38% | 41 | 3,396 | 279.10% |
| GM240419C00038500 | 4/16/2024 5:18 PM | 38.5 | 4.35 | 2.98 | 5.00 | 0.00 | 0.00% | 1 | 26 | 113.28% |
| GM240419C00039000 | 4/18/2024 7:22 PM | 39 | 3.25 | 2.32 | 4.40 | -0.25 | -7.14% | 101 | 5,485 | 268.36% |
| GM240419C00039500 | 4/18/2024 4:36 PM | 39.5 | 2.99 | 2.70 | 3.85 | 0.05 | 1.70% | 1 | 61 | 153.52% |
| GM240419C00040000 | 4/18/2024 7:40 PM | 40 | 2.27 | 2.24 | 3.20 | -0.25 | -9.92% | 58 | 11,735 | 126.95% |
| GM240419C00040500 | 4/18/2024 7:41 PM | 40.5 | 1.86 | 1.71 | 2.32 | -0.10 | -5.10% | 100 | 151 | 70.70% |
| GM240419C00041000 | 4/18/2024 7:35 PM | 41 | 1.39 | 1.42 | 1.58 | -0.18 | -11.46% | 48 | 9,901 | 53.13% |
| GM240419C00041500 | 4/18/2024 7:56 PM | 41.5 | 0.95 | 0.96 | 1.13 | -0.09 | -8.65% | 210 | 586 | 60.94% |
| GM240419C00042000 | 4/18/2024 7:56 PM | 42 | 0.53 | 0.56 | 0.58 | -0.08 | -13.11% | 10,120 | 14,959 | 35.35% |
| GM240419C00042500 | 4/18/2024 7:59 PM | 42.5 | 0.24 | 0.25 | 0.26 | -0.16 | -40.00% | 596 | 5,298 | 32.62% |
| GM240419C00043000 | 4/18/2024 7:59 PM | 43 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 684 | 11,424 | 32.23% |
| GM240419C00043500 | 4/18/2024 7:44 PM | 43.5 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 371 | 3,242 | 37.11% |
| GM240419C00044000 | 4/18/2024 7:44 PM | 44 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 61 | 6,464 | 42.19% |
| GM240419C00044500 | 4/18/2024 6:29 PM | 44.5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 491 | 7,760 | 50.00% |
| GM240419C00045000 | 4/18/2024 7:16 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 2,556 | 50.00% |
| GM240419C00045500 | 4/18/2024 2:37 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 11,828 | 59.38% |
| GM240419C00046000 | 4/18/2024 5:52 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 3,388 | 65.63% |
| GM240419C00047000 | 4/18/2024 7:34 PM | 47 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 42 | 2,440 | 101.56% |
| GM240419C00048000 | 4/18/2024 6:21 PM | 48 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 133 | 798 | 103.13% |
| GM240419C00049000 | 4/10/2024 4:11 PM | 49 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 318 | 148.44% |
| GM240419C00050000 | 4/16/2024 2:07 PM | 50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,872 | 134.38% |
| GM240419C00055000 | 4/4/2024 3:07 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 498 | 181.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00020000 | 1/25/2024 8:40 PM | 20 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 3 | 500.00% |
| GM240419P00021000 | 1/17/2024 5:47 PM | 21 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 0 | 475.00% |
| GM240419P00022000 | 2/9/2024 8:39 PM | 22 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 20 | 450.00% |
| GM240419P00023000 | 1/18/2024 6:22 PM | 23 | 0.07 | 0.01 | 0.02 | 0.00 | 0.00% | 200 | 100 | 468.75% |
| GM240419P00024000 | 1/26/2024 4:02 PM | 24 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 200 | 211 | 418.75% |
| GM240419P00025000 | 2/27/2024 6:25 PM | 25 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 107 | 789.84% |
| GM240419P00026000 | 1/30/2024 2:31 PM | 26 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| GM240419P00027000 | 3/8/2024 8:58 PM | 27 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 40 | 129 | 421.88% |
| GM240419P00028000 | 3/14/2024 7:55 PM | 28 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 224 | 390.63% |
| GM240419P00029000 | 2/16/2024 3:13 PM | 29 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 73 | 287.50% |
| GM240419P00030000 | 3/28/2024 4:11 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 314 | 250.00% |
| GM240419P00031000 | 4/11/2024 5:38 PM | 31 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 347 | 271.88% |
| GM240419P00032000 | 4/17/2024 4:02 PM | 32 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7,171 | 275.00% |
| GM240419P00033000 | 4/18/2024 1:57 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8,670 | 181.25% |
| GM240419P00034000 | 4/16/2024 6:23 PM | 34 | 0.02 | 0.00 | 0.60 | 0.00 | 0.00% | 17 | 907 | 327.34% |
| GM240419P00035000 | 4/16/2024 5:24 PM | 35 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 558 | 2,597 | 143.75% |
| GM240419P00035500 | 4/16/2024 3:46 PM | 35.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 160 | 137.50% |
| GM240419P00036000 | 4/17/2024 2:47 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7,873 | 125.00% |
| GM240419P00036500 | 4/15/2024 6:25 PM | 36.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 119 | 115.63% |
| GM240419P00037000 | 4/17/2024 5:53 PM | 37 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 275 | 10,365 | 121.88% |
| GM240419P00037500 | 4/16/2024 3:41 PM | 37.5 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 40 | 1,065 | 201.56% |
| GM240419P00038000 | 4/18/2024 5:35 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 283 | 7,122 | 87.50% |
| GM240419P00038500 | 4/18/2024 7:59 PM | 38.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 97 | 60 | 90.63% |
| GM240419P00039000 | 4/18/2024 6:27 PM | 39 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 9,672 | 81.25% |
| GM240419P00039500 | 4/18/2024 3:06 PM | 39.5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 2,341 | 70.31% |
| GM240419P00040000 | 4/18/2024 7:58 PM | 40 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 81 | 12,742 | 65.63% |
| GM240419P00040500 | 4/18/2024 6:18 PM | 40.5 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 69 | 551 | 54.69% |
| GM240419P00041000 | 4/18/2024 7:42 PM | 41 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 268 | 9,352 | 47.66% |
| GM240419P00041500 | 4/18/2024 7:55 PM | 41.5 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 69 | 2,105 | 39.06% |
| GM240419P00042000 | 4/18/2024 7:16 PM | 42 | 0.19 | 0.11 | 0.13 | -0.03 | -13.64% | 452 | 13,596 | 33.99% |
| GM240419P00042500 | 4/18/2024 7:55 PM | 42.5 | 0.32 | 0.29 | 0.31 | -0.06 | -15.79% | 848 | 1,886 | 31.45% |
| GM240419P00043000 | 4/18/2024 7:40 PM | 43 | 0.71 | 0.47 | 0.67 | -0.08 | -10.13% | 225 | 4,285 | 35.16% |
| GM240419P00043500 | 4/18/2024 7:01 PM | 43.5 | 1.33 | 0.93 | 1.12 | 0.15 | 12.71% | 89 | 1,544 | 41.41% |
| GM240419P00044000 | 4/18/2024 6:00 PM | 44 | 1.97 | 1.39 | 1.83 | 0.38 | 23.90% | 39 | 3,577 | 51.95% |
| GM240419P00044500 | 4/18/2024 5:56 PM | 44.5 | 2.44 | 1.89 | 2.31 | 0.24 | 10.91% | 8 | 1,641 | 60.16% |
| GM240419P00045000 | 4/18/2024 6:47 PM | 45 | 2.75 | 2.30 | 2.81 | 0.17 | 6.59% | 48 | 1,237 | 118.36% |
| GM240419P00045500 | 4/18/2024 3:07 PM | 45.5 | 2.90 | 2.61 | 5.00 | -0.25 | -7.94% | 5 | 1,089 | 206.64% |
| GM240419P00046000 | 4/18/2024 4:47 PM | 46 | 3.60 | 2.92 | 3.65 | 0.00 | 0.00% | 6 | 158 | 108.98% |
| GM240419P00047000 | 4/18/2024 1:39 PM | 47 | 4.46 | 2.46 | 4.65 | -0.19 | -4.09% | 2 | 0 | 130.47% |
| GM240419P00048000 | 4/17/2024 6:25 PM | 48 | 5.55 | 3.45 | 5.65 | 0.00 | 0.00% | 59 | 24 | 150.78% |
| GM240419P00049000 | 4/18/2024 7:00 PM | 49 | 6.80 | 5.55 | 6.65 | 0.20 | 3.03% | 3 | 0 | 169.53% |
| GM240419P00050000 | 4/18/2024 7:00 PM | 50 | 7.80 | 6.55 | 7.65 | 0.25 | 3.31% | 3 | 0 | 188.28% |
| GM240419P00055000 | 4/17/2024 6:33 PM | 55 | 12.49 | 10.65 | 13.60 | 0.00 | 0.00% | 152 | 0 | 495.70% |
Related Tickers
F Ford Motor Company
12.06
+0.17%
TM Toyota Motor Corporation
231.84
-0.91%
STLA Stellantis N.V.
25.75
-0.16%
RIVN Rivian Automotive, Inc.
8.83
+1.03%
LI Li Auto Inc.
29.18
+1.57%
LCID Lucid Group, Inc.
2.4400
+0.83%
HMC Honda Motor Co., Ltd.
34.45
-0.75%
XPEV XPeng Inc.
7.17
-3.37%
NIO NIO Inc.
4.0000
+2.30%
TSLA Tesla, Inc.
149.93
-3.55%