NYSE - Delayed Quote • USD
General Motors Company (GM)
At close: 4:00 PM EDT
After hours: 6:24 PM EDT
| 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 | 19.50 | 22.10 | 0.00 | 0.00% | - | 0 | 1,055.86% |
| GM240426C00030000 | 4/24/2024 3:52 PM | 30 | 14.92 | 13.90 | 16.90 | 0.00 | 0.00% | 1 | 19 | 757.81% |
| GM240426C00031000 | 4/25/2024 3:00 PM | 31 | 14.10 | 13.30 | 16.70 | 0.00 | 0.00% | 66 | 68 | 440.63% |
| GM240426C00033000 | 4/24/2024 4:10 PM | 33 | 11.80 | 12.70 | 14.10 | 0.00 | 0.00% | 8 | 10 | 514.45% |
| GM240426C00034000 | 4/24/2024 4:10 PM | 34 | 10.80 | 10.00 | 12.70 | 0.00 | 0.00% | 1 | 29 | 546.88% |
| GM240426C00034500 | 4/26/2024 1:50 PM | 34.5 | 11.40 | 10.70 | 12.65 | 1.10 | 10.68% | 7 | 47 | 400.39% |
| GM240426C00035000 | 4/24/2024 6:48 PM | 35 | 10.17 | 10.10 | 11.75 | 0.00 | 0.00% | 2 | 24 | 285.94% |
| GM240426C00035500 | 4/24/2024 2:41 PM | 35.5 | 9.50 | 9.75 | 11.90 | 0.00 | 0.00% | 1 | 72 | 408.20% |
| GM240426C00036000 | 4/23/2024 2:35 PM | 36 | 9.45 | 8.75 | 10.95 | 0.00 | 0.00% | 1 | 48 | 190.63% |
| GM240426C00036500 | 4/22/2024 2:57 PM | 36.5 | 6.35 | 7.25 | 9.40 | 0.00 | 0.00% | 13 | 20 | 232.81% |
| GM240426C00037000 | 4/23/2024 5:34 PM | 37 | 8.45 | 8.05 | 9.55 | 0.00 | 0.00% | 5 | 26 | 405.08% |
| GM240426C00037500 | 4/26/2024 2:30 PM | 37.5 | 8.40 | 7.50 | 9.10 | 3.17 | 60.61% | 7 | 11 | 396.48% |
| GM240426C00038000 | 4/26/2024 7:42 PM | 38 | 7.93 | 7.10 | 8.55 | 0.82 | 11.53% | 41 | 94 | 369.53% |
| GM240426C00038500 | 4/24/2024 2:25 PM | 38.5 | 6.50 | 6.50 | 8.15 | 0.00 | 0.00% | 24 | 21 | 369.53% |
| GM240426C00039000 | 4/26/2024 7:43 PM | 39 | 6.95 | 5.90 | 7.80 | 0.80 | 13.01% | 2 | 138 | 131.25% |
| GM240426C00039500 | 4/26/2024 1:48 PM | 39.5 | 6.35 | 5.25 | 7.40 | 0.35 | 5.83% | 2 | 128 | 372.46% |
| GM240426C00040000 | 4/26/2024 6:55 PM | 40 | 5.99 | 4.95 | 6.90 | 0.39 | 6.96% | 5 | 150 | 162.50% |
| GM240426C00040500 | 4/24/2024 3:10 PM | 40.5 | 4.48 | 4.15 | 6.45 | 0.00 | 0.00% | 1 | 63 | 341.41% |
| GM240426C00041000 | 4/26/2024 7:43 PM | 41 | 4.90 | 3.40 | 6.80 | 0.30 | 6.52% | 119 | 252 | 185.16% |
| GM240426C00041500 | 4/26/2024 7:43 PM | 41.5 | 4.59 | 2.99 | 5.95 | 0.46 | 11.14% | 31 | 95 | 140.63% |
| GM240426C00042000 | 4/26/2024 7:57 PM | 42 | 3.61 | 3.75 | 4.75 | -0.04 | -1.10% | 52 | 407 | 182.81% |
| GM240426C00042500 | 4/26/2024 7:35 PM | 42.5 | 3.45 | 2.85 | 4.35 | 0.15 | 4.55% | 225 | 1,124 | 141.41% |
| GM240426C00043000 | 4/26/2024 7:46 PM | 43 | 2.78 | 1.89 | 4.15 | 0.13 | 4.91% | 101 | 1,161 | 111.72% |
| GM240426C00043500 | 4/26/2024 7:47 PM | 43.5 | 2.45 | 2.09 | 2.58 | 0.15 | 6.52% | 100 | 4,822 | 107.81% |
| GM240426C00044000 | 4/26/2024 7:42 PM | 44 | 1.92 | 1.57 | 1.98 | 0.22 | 12.94% | 494 | 2,847 | 75.78% |
| GM240426C00044500 | 4/26/2024 7:50 PM | 44.5 | 1.44 | 1.08 | 2.15 | 0.15 | 11.63% | 397 | 2,328 | 81.25% |
| GM240426C00045000 | 4/26/2024 7:58 PM | 45 | 0.83 | 0.78 | 1.04 | 0.10 | 13.70% | 1,546 | 4,318 | 54.30% |
| GM240426C00045500 | 4/26/2024 7:54 PM | 45.5 | 0.40 | 0.14 | 0.53 | 0.05 | 14.29% | 811 | 3,851 | 34.96% |
| GM240426C00046000 | 4/26/2024 7:54 PM | 46 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 2,113 | 2,403 | 5.86% |
| GM240426C00046500 | 4/26/2024 5:11 PM | 46.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 541 | 1,136 | 17.19% |
| GM240426C00047000 | 4/26/2024 7:09 PM | 47 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 134 | 2,501 | 26.56% |
| GM240426C00047500 | 4/25/2024 2:50 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,277 | 35.94% |
| GM240426C00048000 | 4/26/2024 6:43 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 999 | 44.53% |
| GM240426C00049000 | 4/26/2024 4:22 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 350 | 56.25% |
| GM240426C00050000 | 4/26/2024 1:50 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,337 | 68.75% |
| GM240426C00051000 | 4/23/2024 7:40 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 44 | 81.25% |
| GM240426C00052000 | 4/22/2024 7:27 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 52 | 96.88% |
| GM240426C00053000 | 4/17/2024 2:28 PM | 53 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 205 | 109.38% |
| GM240426C00054000 | 4/18/2024 5:27 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 9 | 118.75% |
| GM240426C00055000 | 4/26/2024 1:30 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9 | 131.25% |
| 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 | 393.75% |
| 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 | 284.38% |
| GM240426P00033000 | 4/22/2024 1:30 PM | 33 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 180 | 231.25% |
| GM240426P00034000 | 4/23/2024 1:30 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 398 | 212.50% |
| GM240426P00034500 | 4/22/2024 7:47 PM | 34.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 272 | 292 | 200.00% |
| GM240426P00035000 | 4/25/2024 2:26 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 961 | 193.75% |
| GM240426P00035500 | 4/23/2024 1:30 PM | 35.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 396 | 187.50% |
| GM240426P00036000 | 4/22/2024 2:00 PM | 36 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 112 | 175.00% |
| GM240426P00036500 | 4/23/2024 4:54 PM | 36.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 67 | 168.75% |
| GM240426P00037000 | 4/26/2024 7:25 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,853 | 156.25% |
| GM240426P00037500 | 4/23/2024 6:09 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 51 | 150.00% |
| GM240426P00038000 | 4/26/2024 3:27 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 673 | 137.50% |
| GM240426P00038500 | 4/26/2024 7:39 PM | 38.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 399 | 131.25% |
| GM240426P00039000 | 4/25/2024 3:05 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 636 | 121.88% |
| GM240426P00039500 | 4/26/2024 6:26 PM | 39.5 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 10 | 728 | 112.50% |
| GM240426P00040000 | 4/26/2024 5:24 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,132 | 106.25% |
| GM240426P00040500 | 4/25/2024 6:53 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 5,963 | 96.88% |
| GM240426P00041000 | 4/26/2024 3:29 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,755 | 87.50% |
| GM240426P00041500 | 4/25/2024 3:20 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 1,837 | 78.13% |
| GM240426P00042000 | 4/25/2024 7:04 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 1,927 | 71.88% |
| GM240426P00042500 | 4/26/2024 7:31 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 3,394 | 62.50% |
| GM240426P00043000 | 4/26/2024 7:31 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 3,437 | 25.00% |
| GM240426P00043500 | 4/25/2024 7:47 PM | 43.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,240 | 50.00% |
| GM240426P00044000 | 4/26/2024 7:10 PM | 44 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 1,527 | 40.63% |
| GM240426P00044500 | 4/26/2024 6:38 PM | 44.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,021 | 3,010 | 31.25% |
| GM240426P00045000 | 4/26/2024 7:06 PM | 45 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 232 | 1,534 | 21.09% |
| GM240426P00045500 | 4/26/2024 7:14 PM | 45.5 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 304 | 6,315 | 10.55% |
| GM240426P00046000 | 4/26/2024 7:55 PM | 46 | 0.24 | 0.01 | 0.42 | -0.27 | -52.94% | 839 | 736 | 34.77% |
| GM240426P00046500 | 4/26/2024 7:22 PM | 46.5 | 0.54 | 0.63 | 0.87 | -0.24 | -30.77% | 127 | 126 | 48.44% |
| GM240426P00047000 | 4/26/2024 7:59 PM | 47 | 1.17 | 1.06 | 1.37 | -0.34 | -22.52% | 18 | 36 | 64.65% |
| GM240426P00047500 | 4/24/2024 6:19 PM | 47.5 | 2.43 | 1.30 | 2.68 | 0.00 | 0.00% | 43 | 13 | 95.90% |
| GM240426P00048000 | 4/24/2024 6:24 PM | 48 | 2.05 | 1.77 | 3.15 | -0.85 | -29.31% | 9 | 30 | 106.45% |
| GM240426P00049000 | 4/26/2024 1:50 PM | 49 | 3.05 | 1.64 | 5.00 | -0.90 | -22.78% | 17 | 7 | 108.59% |
| GM240426P00050000 | 4/26/2024 2:38 PM | 50 | 4.15 | 2.99 | 5.95 | -0.75 | -15.31% | 1 | 18 | 159.77% |
| GM240426P00052000 | 4/23/2024 3:13 PM | 52 | 6.05 | 5.25 | 7.10 | -0.70 | -10.37% | 4 | 0 | 110.94% |
| GM240426P00053000 | 4/24/2024 6:19 PM | 53 | 7.05 | 6.05 | 8.30 | -0.88 | -11.10% | 9 | 6 | 125.00% |
| GM240426P00054000 | 4/26/2024 2:33 PM | 54 | 8.05 | 7.05 | 10.00 | -0.80 | -9.04% | 21 | 6 | 257.81% |
| GM240426P00055000 | 4/24/2024 3:37 PM | 55 | 9.05 | 8.10 | 10.25 | -1.05 | -10.40% | 5 | 1 | 153.13% |
Related Tickers
F Ford Motor Company
12.79
-1.92%
RIVN Rivian Automotive, Inc.
9.04
+6.10%
NIO NIO Inc.
4.4900
+8.72%
TSLA Tesla, Inc.
168.29
-1.11%
LI Li Auto Inc.
25.04
+6.69%
TM Toyota Motor Corporation
226.71
+0.60%
LCID Lucid Group, Inc.
2.4600
+0.41%
XPEV XPeng Inc.
7.84
+10.73%
STLA Stellantis N.V.
24.74
+0.57%
MULN Mullen Automotive, Inc.
3.1600
-0.32%