NYSE - Delayed Quote • USD
General Motors Company (GM)
At close: 4:00 PM EDT
After hours: 4:34 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 | 20.25 | 24.30 | 0.00 | 0.00% | 5 | 8 | 1,488.28% |
| GM240419C00021000 | 4/17/2024 5:01 PM | 21 | 21.40 | 19.80 | 22.85 | 0.00 | 0.00% | 11 | 2 | 1,284.38% |
| GM240419C00022000 | 4/17/2024 5:01 PM | 22 | 20.40 | 18.95 | 21.65 | 0.00 | 0.00% | 114 | 120 | 1,158.59% |
| GM240419C00024000 | 4/17/2024 5:01 PM | 24 | 18.40 | 16.70 | 20.35 | 0.00 | 0.00% | 4 | 14 | 612.50% |
| GM240419C00025000 | 4/9/2024 5:35 PM | 25 | 19.70 | 15.40 | 19.00 | 0.00 | 0.00% | 27 | 34 | 1,064.45% |
| GM240419C00026000 | 3/15/2024 1:42 PM | 26 | 14.30 | 16.45 | 18.05 | 0.00 | 0.00% | 27 | 36 | 816.41% |
| GM240419C00027000 | 4/11/2024 2:08 PM | 27 | 16.30 | 13.35 | 17.35 | 0.00 | 0.00% | 1 | 57 | 1,023.05% |
| GM240419C00028000 | 4/15/2024 2:44 PM | 28 | 15.10 | 12.30 | 16.00 | 0.00 | 0.00% | 24 | 62 | 892.97% |
| GM240419C00029000 | 4/19/2024 1:40 PM | 29 | 13.65 | 12.15 | 14.55 | -2.65 | -16.26% | 1 | 233 | 743.75% |
| GM240419C00030000 | 4/19/2024 4:12 PM | 30 | 12.56 | 10.70 | 13.95 | -0.05 | -0.40% | 11 | 70 | 777.34% |
| GM240419C00031000 | 4/19/2024 7:53 PM | 31 | 11.20 | 10.50 | 13.35 | -0.15 | -1.32% | 7 | 37 | 505.08% |
| GM240419C00032000 | 4/17/2024 4:23 PM | 32 | 10.50 | 8.25 | 12.50 | 0.00 | 0.00% | 2 | 42 | 200.00% |
| GM240419C00033000 | 4/19/2024 7:31 PM | 33 | 8.95 | 7.65 | 10.30 | -0.58 | -6.09% | 2 | 105 | 509.38% |
| GM240419C00034000 | 4/19/2024 6:59 PM | 34 | 8.32 | 7.00 | 10.50 | -0.28 | -3.26% | 41 | 191 | 347.66% |
| GM240419C00034500 | 4/15/2024 2:05 PM | 34.5 | 8.65 | 6.00 | 10.00 | 0.00 | 0.00% | 2 | 4 | 252.34% |
| GM240419C00035000 | 4/19/2024 1:43 PM | 35 | 7.73 | 5.80 | 8.40 | 0.53 | 7.36% | 5 | 1,135 | 444.14% |
| GM240419C00035500 | 4/19/2024 1:58 PM | 35.5 | 7.30 | 5.15 | 8.45 | 0.05 | 0.69% | 12 | 19 | 512.11% |
| GM240419C00036000 | 4/19/2024 1:51 PM | 36 | 6.68 | 5.65 | 7.00 | 0.08 | 1.21% | 11 | 234 | 331.25% |
| GM240419C00036500 | 4/17/2024 7:09 PM | 36.5 | 5.90 | 3.75 | 8.00 | 0.00 | 0.00% | 4 | 71 | 112.50% |
| GM240419C00037000 | 4/19/2024 7:03 PM | 37 | 5.26 | 4.80 | 5.70 | -0.34 | -6.07% | 168 | 3,703 | 234.38% |
| GM240419C00037500 | 4/19/2024 3:56 PM | 37.5 | 5.16 | 2.95 | 7.00 | 0.61 | 13.41% | 4 | 59 | 159.38% |
| GM240419C00038000 | 4/19/2024 5:45 PM | 38 | 4.45 | 4.00 | 5.90 | 0.05 | 1.14% | 7 | 3,365 | 247.27% |
| GM240419C00038500 | 4/19/2024 3:57 PM | 38.5 | 4.15 | 2.54 | 5.25 | -0.20 | -4.60% | 1 | 26 | 98.44% |
| GM240419C00039000 | 4/19/2024 7:25 PM | 39 | 3.00 | 2.89 | 4.40 | -0.25 | -7.69% | 153 | 5,393 | 157.42% |
| GM240419C00039500 | 4/19/2024 3:55 PM | 39.5 | 3.13 | 2.48 | 4.15 | 0.14 | 4.68% | 27 | 60 | 169.92% |
| GM240419C00040000 | 4/19/2024 7:46 PM | 40 | 2.12 | 1.00 | 2.50 | -0.15 | -6.61% | 153 | 11,696 | 96.09% |
| GM240419C00040500 | 4/19/2024 3:18 PM | 40.5 | 2.07 | 1.42 | 2.29 | 0.21 | 11.29% | 23 | 204 | 128.91% |
| GM240419C00041000 | 4/19/2024 7:31 PM | 41 | 1.30 | 1.14 | 1.73 | -0.09 | -6.47% | 220 | 9,856 | 52.34% |
| GM240419C00041500 | 4/19/2024 7:09 PM | 41.5 | 0.82 | 0.40 | 1.23 | -0.13 | -13.68% | 110 | 482 | 81.25% |
| GM240419C00042000 | 4/19/2024 7:57 PM | 42 | 0.40 | 0.31 | 0.53 | -0.13 | -24.53% | 11,689 | 23,079 | 35.16% |
| GM240419C00042500 | 4/19/2024 7:32 PM | 42.5 | 0.01 | 0.00 | 0.03 | -0.23 | -95.83% | 821 | 5,297 | 8.99% |
| GM240419C00043000 | 4/19/2024 7:57 PM | 43 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 435 | 11,301 | 17.97% |
| GM240419C00043500 | 4/19/2024 3:25 PM | 43.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 96 | 3,062 | 28.13% |
| GM240419C00044000 | 4/19/2024 7:43 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 178 | 6,451 | 38.28% |
| GM240419C00044500 | 4/19/2024 7:52 PM | 44.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 7,536 | 46.88% |
| GM240419C00045000 | 4/19/2024 7:47 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 2,539 | 50.00% |
| GM240419C00045500 | 4/19/2024 3:16 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 11,813 | 59.38% |
| GM240419C00046000 | 4/19/2024 7:07 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 3,362 | 65.63% |
| GM240419C00047000 | 4/19/2024 6:06 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,399 | 81.25% |
| GM240419C00048000 | 4/18/2024 6:21 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 133 | 758 | 96.88% |
| GM240419C00049000 | 4/10/2024 4:11 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 318 | 112.50% |
| GM240419C00050000 | 4/18/2024 2:24 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,871 | 125.00% |
| GM240419C00055000 | 4/4/2024 3:07 PM | 55 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 498 | 196.88% |
| 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 | 412.50% |
| GM240419P00025000 | 2/27/2024 6:25 PM | 25 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 107 | 788.28% |
| 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 | 420.31% |
| 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% | 5 | 314 | 243.75% |
| GM240419P00031000 | 4/11/2024 5:38 PM | 31 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 1 | 347 | 344.53% |
| GM240419P00032000 | 4/17/2024 4:02 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7,171 | 200.00% |
| GM240419P00033000 | 4/18/2024 1:57 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8,669 | 181.25% |
| GM240419P00034000 | 4/16/2024 6:23 PM | 34 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 6 | 907 | 257.81% |
| GM240419P00035000 | 4/16/2024 5:24 PM | 35 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 558 | 2,597 | 50.00% |
| GM240419P00035500 | 4/16/2024 3:46 PM | 35.5 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 50 | 160 | 215.63% |
| GM240419P00036000 | 4/19/2024 2:11 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 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 | 112.50% |
| GM240419P00037000 | 4/17/2024 5:53 PM | 37 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 275 | 10,365 | 174.22% |
| GM240419P00037500 | 4/16/2024 3:41 PM | 37.5 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 40 | 1,065 | 160.94% |
| GM240419P00038000 | 4/18/2024 5:35 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 283 | 7,121 | 87.50% |
| GM240419P00038500 | 4/18/2024 7:59 PM | 38.5 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 99 | 133.59% |
| GM240419P00039000 | 4/19/2024 2:11 PM | 39 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 9,668 | 68.75% |
| GM240419P00039500 | 4/18/2024 3:06 PM | 39.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 2,361 | 65.63% |
| GM240419P00040000 | 4/19/2024 1:30 PM | 40 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 12,734 | 50.00% |
| GM240419P00040500 | 4/19/2024 2:25 PM | 40.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 587 | 45.31% |
| GM240419P00041000 | 4/19/2024 4:24 PM | 41 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16 | 9,612 | 34.38% |
| GM240419P00041500 | 4/19/2024 7:38 PM | 41.5 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 7 | 2,092 | 23.44% |
| GM240419P00042000 | 4/19/2024 7:37 PM | 42 | 0.03 | 0.00 | 0.01 | -0.16 | -84.21% | 432 | 13,718 | 12.11% |
| GM240419P00042500 | 4/19/2024 7:45 PM | 42.5 | 0.18 | 0.03 | 0.38 | -0.14 | -43.75% | 1,023 | 1,728 | 35.16% |
| GM240419P00043000 | 4/19/2024 7:55 PM | 43 | 0.58 | 0.35 | 1.22 | -0.13 | -18.31% | 386 | 4,213 | 97.46% |
| GM240419P00043500 | 4/19/2024 7:27 PM | 43.5 | 1.16 | 1.04 | 1.51 | -0.17 | -12.78% | 546 | 1,514 | 58.98% |
| GM240419P00044000 | 4/19/2024 7:52 PM | 44 | 1.65 | 1.37 | 2.38 | -0.32 | -16.24% | 107 | 3,431 | 90.23% |
| GM240419P00044500 | 4/19/2024 7:52 PM | 44.5 | 2.02 | 1.75 | 2.89 | -0.42 | -17.21% | 76 | 1,641 | 96.09% |
| GM240419P00045000 | 4/19/2024 7:44 PM | 45 | 2.74 | 2.17 | 4.35 | -0.01 | -0.36% | 110 | 1,143 | 177.34% |
| GM240419P00045500 | 4/19/2024 7:46 PM | 45.5 | 3.17 | 2.53 | 5.05 | 0.27 | 9.31% | 62 | 1,085 | 197.66% |
| GM240419P00046000 | 4/19/2024 7:46 PM | 46 | 3.70 | 2.24 | 5.40 | 0.10 | 2.78% | 5 | 157 | 135.16% |
| GM240419P00047000 | 4/19/2024 1:58 PM | 47 | 4.20 | 2.52 | 6.65 | -0.26 | -5.83% | 1 | 0 | 419.92% |
| GM240419P00048000 | 4/19/2024 1:58 PM | 48 | 5.20 | 3.50 | 7.75 | -0.35 | -6.31% | 1 | 24 | 464.84% |
| GM240419P00049000 | 4/18/2024 7:00 PM | 49 | 6.80 | 4.50 | 8.50 | 0.00 | 0.00% | 3 | 0 | 464.84% |
| GM240419P00050000 | 4/18/2024 7:00 PM | 50 | 7.70 | 5.65 | 9.25 | -0.10 | -1.28% | 1 | 0 | 461.33% |
| GM240419P00055000 | 4/19/2024 1:46 PM | 55 | 12.15 | 10.60 | 14.95 | -0.34 | -2.72% | 4 | 0 | 296.88% |
Related Tickers
F Ford Motor Company
12.14
+0.66%
TM Toyota Motor Corporation
228.72
-1.35%
STLA Stellantis N.V.
25.77
+0.08%
RIVN Rivian Automotive, Inc.
8.63
-2.27%
LI Li Auto Inc.
26.38
-9.60%
LCID Lucid Group, Inc.
2.4500
+0.41%
HMC Honda Motor Co., Ltd.
34.14
-0.90%
XPEV XPeng Inc.
6.93
-3.35%
NIO NIO Inc.
3.8000
-5.00%
TSLA Tesla, Inc.
147.05
-1.92%