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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00020000 | 4/18/2024 2:22 PM | 20 | 22.55 | 24.90 | 25.85 | 0.00 | 0.00% | 15 | 23 | 585.16% |
| GM240517C00021000 | 4/30/2024 2:19 PM | 21 | 24.20 | 24.35 | 25.95 | 0.00 | 0.00% | 2 | 67 | 632.42% |
| GM240517C00022000 | 4/29/2024 3:36 PM | 22 | 24.00 | 23.40 | 24.30 | 0.00 | 0.00% | 3 | 4 | 525.00% |
| GM240517C00023000 | 5/1/2024 7:05 PM | 23 | 22.00 | 21.70 | 22.50 | 0.00 | 0.00% | 1 | 6 | 351.56% |
| GM240517C00024000 | 5/1/2024 7:05 PM | 24 | 21.00 | 21.40 | 21.75 | 0.00 | 0.00% | 1 | 7 | 377.34% |
| GM240517C00025000 | 5/3/2024 7:50 PM | 25 | 19.75 | 20.40 | 20.50 | 0.00 | 0.00% | 6 | 41 | 250.00% |
| GM240517C00026000 | 5/3/2024 2:15 PM | 26 | 19.10 | 19.40 | 19.50 | 0.00 | 0.00% | 3 | 72 | 234.38% |
| GM240517C00027000 | 1/26/2024 5:01 PM | 27 | 8.95 | 12.50 | 13.20 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| GM240517C00028000 | 4/23/2024 3:30 PM | 28 | 17.35 | 17.40 | 17.50 | 0.00 | 0.00% | 4 | 5 | 206.25% |
| GM240517C00029000 | 4/30/2024 3:02 PM | 29 | 15.85 | 15.60 | 16.50 | 0.00 | 0.00% | 2 | 50 | 242.19% |
| GM240517C00030000 | 5/10/2024 6:49 PM | 30 | 15.20 | 15.40 | 15.50 | 0.00 | 0.00% | 1 | 125 | 178.13% |
| GM240517C00031000 | 5/13/2024 7:00 PM | 31 | 14.17 | 13.90 | 14.65 | 0.00 | 0.00% | 5 | 314 | 264.06% |
| GM240517C00032000 | 5/3/2024 2:18 PM | 32 | 13.15 | 13.15 | 13.55 | 0.00 | 0.00% | 5 | 68 | 216.41% |
| GM240517C00033000 | 5/8/2024 3:57 PM | 33 | 12.42 | 12.40 | 12.75 | 0.00 | 0.00% | 1 | 148 | 208.20% |
| GM240517C00034000 | 5/14/2024 6:31 PM | 34 | 10.98 | 11.40 | 11.50 | 0.00 | 0.00% | 4 | 156 | 128.13% |
| GM240517C00035000 | 5/14/2024 3:30 PM | 35 | 10.00 | 10.40 | 10.70 | 0.00 | 0.00% | 170 | 728 | 168.75% |
| GM240517C00036000 | 5/14/2024 5:45 PM | 36 | 8.94 | 9.00 | 9.50 | 0.00 | 0.00% | 3 | 814 | 137.50% |
| GM240517C00037000 | 5/15/2024 2:51 PM | 37 | 8.40 | 8.40 | 9.05 | 0.20 | 2.44% | 33 | 275 | 172.85% |
| GM240517C00037500 | 5/1/2024 6:40 PM | 37.5 | 7.45 | 7.35 | 8.00 | 0.00 | 0.00% | 2 | 39 | 116.41% |
| GM240517C00038000 | 5/15/2024 3:38 PM | 38 | 7.40 | 7.40 | 7.60 | 0.31 | 4.37% | 1 | 598 | 110.16% |
| GM240517C00038500 | 5/10/2024 2:01 PM | 38.5 | 6.71 | 6.90 | 7.35 | 0.00 | 0.00% | 1 | 48 | 131.25% |
| GM240517C00039000 | 5/14/2024 7:55 PM | 39 | 6.10 | 6.40 | 6.50 | 0.00 | 0.00% | 7 | 2,722 | 73.44% |
| GM240517C00039500 | 4/26/2024 1:48 PM | 39.5 | 6.51 | 5.90 | 7.40 | 0.00 | 0.00% | 2 | 57 | 176.37% |
| GM240517C00040000 | 5/15/2024 2:18 PM | 40 | 5.45 | 5.40 | 5.50 | 0.35 | 6.86% | 6 | 2,768 | 62.50% |
| GM240517C00040500 | 4/30/2024 4:42 PM | 40.5 | 4.10 | 4.90 | 5.15 | 0.00 | 0.00% | 6 | 9 | 82.42% |
| GM240517C00041000 | 5/15/2024 1:51 PM | 41 | 4.50 | 4.40 | 4.55 | 0.37 | 8.96% | 4 | 2,550 | 62.89% |
| GM240517C00041500 | 5/1/2024 7:05 PM | 41.5 | 3.65 | 3.90 | 4.00 | 0.00 | 0.00% | 2 | 54 | 63.28% |
| GM240517C00042000 | 5/15/2024 3:43 PM | 42 | 3.45 | 3.40 | 3.50 | 0.22 | 6.81% | 1,021 | 8,515 | 56.25% |
| GM240517C00042500 | 5/14/2024 3:30 PM | 42.5 | 2.96 | 1.31 | 3.00 | 0.70 | 30.97% | 1 | 98 | 49.61% |
| GM240517C00043000 | 5/15/2024 2:27 PM | 43 | 2.47 | 2.31 | 2.52 | 0.23 | 10.27% | 6 | 4,171 | 46.09% |
| GM240517C00043500 | 5/15/2024 2:59 PM | 43.5 | 1.97 | 1.91 | 2.00 | 0.39 | 24.68% | 10 | 490 | 35.94% |
| GM240517C00044000 | 5/15/2024 3:41 PM | 44 | 1.49 | 1.47 | 1.52 | 0.31 | 26.27% | 38 | 3,412 | 31.25% |
| GM240517C00044500 | 5/15/2024 3:29 PM | 44.5 | 1.04 | 0.97 | 1.04 | 0.20 | 23.81% | 2 | 843 | 25.20% |
| GM240517C00045000 | 5/15/2024 3:27 PM | 45 | 0.60 | 0.58 | 0.62 | 0.11 | 22.45% | 314 | 13,395 | 21.88% |
| GM240517C00045500 | 5/15/2024 3:52 PM | 45.5 | 0.30 | 0.29 | 0.31 | 0.06 | 25.00% | 264 | 5,637 | 20.61% |
| GM240517C00046000 | 5/15/2024 3:46 PM | 46 | 0.13 | 0.12 | 0.12 | 0.01 | 8.33% | 163 | 24,139 | 19.73% |
| GM240517C00046500 | 5/15/2024 3:03 PM | 46.5 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 70 | 3,429 | 22.46% |
| GM240517C00047000 | 5/15/2024 3:34 PM | 47 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 77 | 5,516 | 24.61% |
| GM240517C00047500 | 5/15/2024 2:08 PM | 47.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 130 | 1,812 | 28.13% |
| GM240517C00048000 | 5/15/2024 3:12 PM | 48 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 84 | 2,767 | 33.59% |
| GM240517C00048500 | 5/13/2024 4:51 PM | 48.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 21 | 1,674 | 38.28% |
| GM240517C00049000 | 5/15/2024 2:06 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 9,312 | 39.06% |
| GM240517C00050000 | 5/13/2024 2:38 PM | 50 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 9,524 | 48.44% |
| GM240517C00051000 | 5/9/2024 2:24 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 63 | 51.56% |
| GM240517C00052000 | 5/3/2024 7:32 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 17 | 59.38% |
| GM240517C00052500 | 5/13/2024 2:11 PM | 52.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 51 | 71.88% |
| GM240517C00055000 | 5/8/2024 5:06 PM | 55 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 4 | 1,139 | 112.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00020000 | 1/22/2024 4:57 PM | 20 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 204 | 111 | 350.00% |
| GM240517P00021000 | 1/22/2024 4:10 PM | 21 | 0.05 | 0.01 | 0.02 | 0.00 | 0.00% | 200 | 250 | 331.25% |
| GM240517P00022000 | 1/30/2024 4:44 PM | 22 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 284 | 300.00% |
| GM240517P00023000 | 1/29/2024 7:33 PM | 23 | 0.10 | 0.01 | 0.03 | 0.00 | 0.00% | 200 | 300 | 306.25% |
| GM240517P00024000 | 1/30/2024 4:42 PM | 24 | 0.05 | 0.01 | 0.16 | 0.00 | 0.00% | 201 | 345 | 350.00% |
| GM240517P00025000 | 2/13/2024 4:36 PM | 25 | 0.07 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 101 | 278.13% |
| GM240517P00026000 | 3/7/2024 8:02 PM | 26 | 0.03 | 0.00 | 0.11 | 0.00 | 0.00% | 60 | 73 | 290.63% |
| GM240517P00027000 | 4/8/2024 5:59 PM | 27 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 34 | 279.69% |
| GM240517P00028000 | 4/1/2024 5:10 PM | 28 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 56 | 58 | 416.80% |
| GM240517P00029000 | 4/11/2024 2:34 PM | 29 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 110 | 181.25% |
| GM240517P00030000 | 4/25/2024 7:42 PM | 30 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 166 | 187.50% |
| GM240517P00031000 | 4/22/2024 7:09 PM | 31 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 86 | 175.00% |
| GM240517P00032000 | 5/6/2024 7:49 PM | 32 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 30 | 240 | 160.94% |
| GM240517P00033000 | 4/22/2024 3:54 PM | 33 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 3,146 | 148.44% |
| GM240517P00034000 | 5/9/2024 1:39 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 1,388 | 118.75% |
| GM240517P00035000 | 4/30/2024 6:43 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 767 | 109.38% |
| GM240517P00036000 | 5/15/2024 2:48 PM | 36 | 0.05 | 0.00 | 0.01 | 0.03 | 150.00% | 2 | 1,727 | 96.88% |
| GM240517P00037000 | 5/14/2024 7:10 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 18,828 | 87.50% |
| GM240517P00037500 | 4/29/2024 1:54 PM | 37.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 22 | 93.75% |
| GM240517P00038000 | 5/14/2024 3:30 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 13,814 | 78.13% |
| GM240517P00038500 | 5/14/2024 3:14 PM | 38.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 31 | 71.88% |
| GM240517P00039000 | 5/14/2024 2:04 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 8,091 | 65.63% |
| GM240517P00039500 | 4/29/2024 1:54 PM | 39.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 569 | 71.88% |
| GM240517P00040000 | 5/13/2024 6:03 PM | 40 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 8 | 12,872 | 71.09% |
| GM240517P00040500 | 5/10/2024 6:18 PM | 40.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 172 | 56.25% |
| GM240517P00041000 | 5/14/2024 1:44 PM | 41 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 2,500 | 71.09% |
| GM240517P00041500 | 5/13/2024 7:58 PM | 41.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 463 | 55.47% |
| GM240517P00042000 | 5/15/2024 2:15 PM | 42 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5,498 | 40.63% |
| GM240517P00042500 | 5/14/2024 3:19 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 410 | 35.94% |
| GM240517P00043000 | 5/14/2024 7:58 PM | 43 | 0.02 | 0.01 | 0.00 | -0.02 | -66.67% | 12 | 4,310 | 12.50% |
| GM240517P00043500 | 5/15/2024 1:30 PM | 43.5 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 8 | 1,170 | 30.47% |
| GM240517P00044000 | 5/15/2024 3:19 PM | 44 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 18 | 4,543 | 25.78% |
| GM240517P00044500 | 5/15/2024 3:19 PM | 44.5 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 37 | 993 | 22.27% |
| GM240517P00045000 | 5/15/2024 3:52 PM | 45 | 0.15 | 0.14 | 0.16 | -0.24 | -61.54% | 460 | 5,918 | 20.51% |
| GM240517P00045500 | 5/15/2024 3:52 PM | 45.5 | 0.35 | 0.34 | 0.36 | -0.34 | -49.28% | 335 | 1,167 | 20.02% |
| GM240517P00046000 | 5/15/2024 3:23 PM | 46 | 0.67 | 0.64 | 0.68 | -0.38 | -36.19% | 86 | 2,929 | 19.73% |
| GM240517P00046500 | 5/14/2024 3:18 PM | 46.5 | 1.41 | 0.98 | 1.13 | 0.00 | 0.00% | 9 | 718 | 23.63% |
| GM240517P00047000 | 5/15/2024 3:08 PM | 47 | 1.55 | 1.36 | 1.61 | 0.20 | 14.81% | 6 | 277 | 28.13% |
| GM240517P00047500 | 5/13/2024 2:06 PM | 47.5 | 2.12 | 1.13 | 3.00 | 0.51 | 31.68% | 1 | 5 | 106.25% |
| GM240517P00048000 | 5/2/2024 2:07 PM | 48 | 3.35 | 2.52 | 2.71 | 0.00 | 0.00% | 50 | 197 | 53.91% |
| GM240517P00048500 | 4/29/2024 3:36 PM | 48.5 | 2.69 | 2.99 | 3.15 | 0.00 | 0.00% | 5 | 14 | 52.73% |
| GM240517P00049000 | 5/14/2024 1:47 PM | 49 | 3.45 | 3.50 | 3.65 | 0.00 | 0.00% | 2 | 16 | 58.98% |
| GM240517P00050000 | 5/13/2024 4:01 PM | 50 | 4.55 | 4.55 | 4.65 | 0.00 | 0.00% | 1 | 0 | 59.77% |
| GM240517P00051000 | 4/30/2024 2:19 PM | 51 | 5.85 | 4.05 | 6.05 | 0.00 | 0.00% | 5 | 4 | 129.88% |
| GM240517P00052000 | 5/1/2024 3:15 PM | 52 | 7.35 | 6.45 | 6.65 | 0.00 | 0.00% | 6 | 0 | 91.80% |
| GM240517P00052500 | 4/29/2024 3:19 PM | 52.5 | 6.75 | 6.55 | 7.15 | 0.00 | 0.00% | 1 | 0 | 96.88% |
| GM240517P00055000 | 4/30/2024 1:32 PM | 55 | 9.85 | 9.55 | 9.65 | 0.00 | 0.00% | 1 | 8 | 105.47% |
Related Tickers
F Ford Motor Company
12.26
-1.49%
TM Toyota Motor Corporation
219.32
+1.01%
STLA Stellantis N.V.
23.17
-0.64%
RIVN Rivian Automotive, Inc.
10.20
-8.89%
LI Li Auto Inc.
25.92
-1.82%
LCID Lucid Group, Inc.
2.8600
-8.33%
HMC Honda Motor Co., Ltd.
33.81
+0.85%
NIO NIO Inc.
5.27
-9.07%
TSLA Tesla, Inc.
175.04
-1.41%
XPEV XPeng Inc.
7.94
-4.17%