NYSE - Nasdaq Real Time Price • USD
General Motors Company (GM)
As of 12:13 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 | 18.90 | 20.50 | 0.00 | 0.00% | - | 22 | 505.86% |
| GM240426C00030000 | 4/24/2024 3:52 PM | 30 | 14.92 | 14.30 | 14.75 | 2.47 | 19.84% | 1 | 19 | 0.00% |
| GM240426C00031000 | 4/22/2024 3:20 PM | 31 | 11.80 | 13.70 | 13.80 | 0.00 | 0.00% | 1 | 18 | 184.38% |
| GM240426C00033000 | 4/11/2024 3:43 PM | 33 | 10.43 | 11.70 | 12.00 | 0.00 | 0.00% | 2 | 2 | 182.03% |
| GM240426C00034000 | 4/23/2024 5:51 PM | 34 | 11.45 | 10.00 | 11.00 | 0.00 | 0.00% | 2 | 28 | 206.64% |
| GM240426C00034500 | 4/23/2024 2:35 PM | 34.5 | 10.95 | 10.20 | 10.30 | 0.00 | 0.00% | 1 | 43 | 135.94% |
| GM240426C00035000 | 4/23/2024 2:35 PM | 35 | 10.45 | 9.50 | 9.75 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| GM240426C00035500 | 4/24/2024 2:41 PM | 35.5 | 9.50 | 9.15 | 9.25 | -0.25 | -2.56% | 1 | 72 | 0.00% |
| GM240426C00036000 | 4/23/2024 2:35 PM | 36 | 9.45 | 8.25 | 8.75 | 0.00 | 0.00% | 1 | 48 | 0.00% |
| GM240426C00036500 | 4/22/2024 2:57 PM | 36.5 | 6.35 | 8.15 | 8.50 | 0.00 | 0.00% | 13 | 20 | 121.09% |
| GM240426C00037000 | 4/23/2024 5:34 PM | 37 | 8.45 | 7.65 | 7.95 | 0.00 | 0.00% | 5 | 26 | 103.13% |
| GM240426C00037500 | 4/19/2024 3:56 PM | 37.5 | 5.23 | 6.90 | 7.50 | 0.00 | 0.00% | 4 | 11 | 146.48% |
| GM240426C00038000 | 4/24/2024 2:19 PM | 38 | 7.05 | 6.65 | 6.85 | -0.50 | -6.62% | 1 | 95 | 108.59% |
| GM240426C00038500 | 4/24/2024 2:25 PM | 38.5 | 6.50 | 6.15 | 6.95 | -0.25 | -3.70% | 24 | 9 | 136.91% |
| GM240426C00039000 | 4/23/2024 4:30 PM | 39 | 6.45 | 5.65 | 6.05 | 0.00 | 0.00% | 99 | 139 | 94.14% |
| GM240426C00039500 | 4/24/2024 2:19 PM | 39.5 | 5.55 | 5.05 | 6.60 | -0.45 | -7.50% | 26 | 107 | 150.39% |
| GM240426C00040000 | 4/24/2024 2:45 PM | 40 | 5.00 | 4.65 | 4.80 | -0.25 | -4.76% | 16 | 152 | 66.41% |
| GM240426C00040500 | 4/24/2024 3:10 PM | 40.5 | 4.48 | 4.15 | 4.25 | -0.52 | -10.40% | 1 | 63 | 0.00% |
| GM240426C00041000 | 4/24/2024 3:37 PM | 41 | 3.90 | 3.65 | 3.75 | -0.13 | -3.23% | 14 | 260 | 0.00% |
| GM240426C00041500 | 4/23/2024 5:13 PM | 41.5 | 4.00 | 3.15 | 3.30 | 0.00 | 0.00% | 20 | 96 | 47.66% |
| GM240426C00042000 | 4/24/2024 3:12 PM | 42 | 2.99 | 2.69 | 2.96 | -0.36 | -10.75% | 8 | 599 | 66.02% |
| GM240426C00042500 | 4/24/2024 2:31 PM | 42.5 | 2.45 | 2.20 | 2.26 | -0.43 | -14.93% | 2 | 1,146 | 0.00% |
| GM240426C00043000 | 4/24/2024 3:46 PM | 43 | 1.87 | 1.72 | 1.79 | -0.46 | -19.74% | 25 | 1,566 | 26.56% |
| GM240426C00043500 | 4/24/2024 3:19 PM | 43.5 | 1.55 | 1.27 | 1.33 | -0.10 | -6.06% | 11 | 5,151 | 26.56% |
| GM240426C00044000 | 4/24/2024 3:55 PM | 44 | 0.90 | 0.88 | 0.92 | -0.44 | -32.84% | 156 | 2,957 | 26.76% |
| GM240426C00044500 | 4/24/2024 3:56 PM | 44.5 | 0.56 | 0.56 | 0.57 | -0.32 | -36.36% | 148 | 2,334 | 26.07% |
| GM240426C00045000 | 4/24/2024 3:56 PM | 45 | 0.33 | 0.32 | 0.33 | -0.29 | -46.77% | 1,047 | 5,450 | 26.76% |
| GM240426C00045500 | 4/24/2024 3:53 PM | 45.5 | 0.17 | 0.17 | 0.18 | -0.19 | -52.78% | 765 | 3,571 | 27.93% |
| GM240426C00046000 | 4/24/2024 3:54 PM | 46 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 642 | 2,237 | 27.54% |
| GM240426C00046500 | 4/24/2024 3:54 PM | 46.5 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 256 | 1,119 | 28.91% |
| GM240426C00047000 | 4/24/2024 3:46 PM | 47 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 383 | 2,269 | 30.47% |
| GM240426C00047500 | 4/24/2024 3:08 PM | 47.5 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 82 | 1,011 | 35.94% |
| GM240426C00048000 | 4/24/2024 3:19 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 1,010 | 36.72% |
| GM240426C00049000 | 4/23/2024 6:45 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 131 | 355 | 45.31% |
| GM240426C00050000 | 4/23/2024 2:38 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 256 | 1,337 | 50.00% |
| GM240426C00051000 | 4/23/2024 7:40 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 44 | 56.25% |
| GM240426C00052000 | 4/22/2024 7:27 PM | 52 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 52 | 70.31% |
| GM240426C00053000 | 4/17/2024 2:28 PM | 53 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 205 | 78.13% |
| GM240426C00054000 | 4/18/2024 5:27 PM | 54 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 9 | 85.94% |
| GM240426C00055000 | 4/22/2024 7:13 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 9 | 87.50% |
| 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 | 217.19% |
| 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 | 156.25% |
| GM240426P00033000 | 4/22/2024 1:30 PM | 33 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 180 | 125.00% |
| GM240426P00034000 | 4/23/2024 1:30 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 398 | 112.50% |
| GM240426P00034500 | 4/22/2024 7:47 PM | 34.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 272 | 292 | 109.38% |
| GM240426P00035000 | 4/22/2024 7:59 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 913 | 925 | 103.13% |
| GM240426P00035500 | 4/23/2024 1:30 PM | 35.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 396 | 96.88% |
| GM240426P00036000 | 4/22/2024 2:00 PM | 36 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 112 | 93.75% |
| GM240426P00036500 | 4/23/2024 4:54 PM | 36.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 67 | 87.50% |
| GM240426P00037000 | 4/23/2024 2:09 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,853 | 81.25% |
| GM240426P00037500 | 4/23/2024 6:09 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 51 | 78.13% |
| GM240426P00038000 | 4/23/2024 7:37 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 673 | 71.88% |
| GM240426P00038500 | 4/23/2024 7:47 PM | 38.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 163 | 403 | 65.63% |
| GM240426P00039000 | 4/24/2024 1:44 PM | 39 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 636 | 62.50% |
| GM240426P00039500 | 4/24/2024 1:54 PM | 39.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 765 | 56.25% |
| GM240426P00040000 | 4/24/2024 3:33 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 3,191 | 50.00% |
| GM240426P00040500 | 4/24/2024 2:45 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,985 | 50.00% |
| GM240426P00041000 | 4/24/2024 3:42 PM | 41 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 302 | 4,821 | 50.00% |
| GM240426P00041500 | 4/24/2024 1:54 PM | 41.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 11 | 1,809 | 44.53% |
| GM240426P00042000 | 4/24/2024 3:51 PM | 42 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 2,013 | 25.00% |
| GM240426P00042500 | 4/24/2024 3:33 PM | 42.5 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 92 | 3,398 | 35.16% |
| GM240426P00043000 | 4/24/2024 3:55 PM | 43 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 227 | 3,644 | 32.42% |
| GM240426P00043500 | 4/24/2024 3:55 PM | 43.5 | 0.09 | 0.09 | 0.09 | 0.02 | 28.57% | 202 | 2,158 | 30.08% |
| GM240426P00044000 | 4/24/2024 3:53 PM | 44 | 0.19 | 0.18 | 0.19 | 0.03 | 18.75% | 265 | 1,856 | 29.88% |
| GM240426P00044500 | 4/24/2024 3:56 PM | 44.5 | 0.36 | 0.36 | 0.35 | 0.06 | 20.00% | 578 | 3,320 | 29.30% |
| GM240426P00045000 | 4/24/2024 3:58 PM | 45 | 0.58 | 0.58 | 0.60 | 0.07 | 13.73% | 455 | 1,490 | 29.30% |
| GM240426P00045500 | 4/24/2024 3:50 PM | 45.5 | 0.95 | 0.94 | 0.97 | 0.24 | 33.80% | 390 | 929 | 32.23% |
| GM240426P00046000 | 4/24/2024 3:36 PM | 46 | 1.21 | 1.29 | 1.40 | 0.08 | 7.08% | 90 | 465 | 36.13% |
| GM240426P00046500 | 4/24/2024 3:44 PM | 46.5 | 1.77 | 1.34 | 1.89 | 0.01 | 0.57% | 1 | 124 | 43.36% |
| GM240426P00047000 | 4/24/2024 3:08 PM | 47 | 2.17 | 2.20 | 2.36 | 0.42 | 24.00% | 10 | 115 | 47.66% |
| GM240426P00047500 | 4/24/2024 2:07 PM | 47.5 | 2.65 | 2.70 | 2.87 | 0.60 | 29.27% | 2 | 25 | 55.86% |
| GM240426P00048000 | 4/23/2024 7:17 PM | 48 | 2.64 | 2.74 | 3.35 | 0.00 | 0.00% | 6 | 30 | 60.16% |
| GM240426P00049000 | 4/23/2024 5:41 PM | 49 | 3.50 | 3.75 | 4.35 | 0.00 | 0.00% | 9 | 7 | 72.66% |
| GM240426P00050000 | 4/23/2024 3:34 PM | 50 | 4.90 | 4.55 | 5.85 | 0.00 | 0.00% | 23 | 18 | 138.67% |
| GM240426P00052000 | 4/23/2024 3:13 PM | 52 | 6.75 | 6.50 | 8.20 | 0.00 | 0.00% | 13 | 0 | 106.25% |
| GM240426P00053000 | 4/23/2024 6:19 PM | 53 | 7.50 | 8.25 | 8.35 | 0.00 | 0.00% | 6 | 6 | 104.69% |
| GM240426P00054000 | 4/23/2024 6:19 PM | 54 | 8.50 | 8.50 | 10.00 | 0.00 | 0.00% | 6 | 6 | 93.75% |
| GM240426P00055000 | 4/24/2024 3:37 PM | 55 | 10.10 | 10.20 | 10.30 | 0.60 | 6.32% | 1 | 0 | 101.56% |
Related Tickers
F Ford Motor Company
12.82
-0.93%
RIVN Rivian Automotive, Inc.
8.79
-2.77%
NIO NIO Inc.
4.0977
+2.19%
TSLA Tesla, Inc.
158.88
+9.81%
LI Li Auto Inc.
23.91
-3.63%
LCID Lucid Group, Inc.
2.4950
-0.99%
TM Toyota Motor Corporation
231.91
+0.65%
XPEV XPeng Inc.
7.07
-1.53%
VFS VinFast Auto Ltd.
2.4750
+2.27%
STLA Stellantis N.V.
24.73
-0.92%