NYSE - Delayed Quote • USD
General Motors Company (GM)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00030000 | 5/3/2024 4:07 PM | 30 | 14.90 | 14.80 | 16.75 | -1.20 | -7.45% | 1 | 7 | 285.74% |
| GM240510C00033000 | 4/30/2024 3:07 PM | 33 | 11.90 | 11.50 | 12.75 | 0.00 | 0.00% | 6 | 6 | 164.84% |
| GM240510C00037000 | 4/29/2024 7:29 PM | 37 | 8.97 | 7.85 | 7.95 | 0.00 | 0.00% | 1 | 2 | 77.34% |
| GM240510C00038000 | 4/30/2024 1:33 PM | 38 | 7.10 | 6.85 | 7.90 | 0.00 | 0.00% | 2 | 20 | 125.10% |
| GM240510C00039000 | 5/3/2024 6:58 PM | 39 | 5.72 | 5.85 | 6.90 | -0.13 | -2.22% | 1 | 34 | 111.33% |
| GM240510C00040000 | 5/1/2024 2:07 PM | 40 | 5.22 | 4.45 | 6.35 | 0.07 | 1.36% | 5 | 33 | 99.22% |
| GM240510C00040500 | 4/24/2024 1:47 PM | 40.5 | 4.70 | 4.35 | 5.45 | 0.00 | 0.00% | - | 3 | 92.29% |
| GM240510C00041000 | 5/3/2024 7:59 PM | 41 | 3.90 | 3.85 | 3.95 | 0.35 | 9.86% | 7 | 24 | 48.83% |
| GM240510C00041500 | 4/30/2024 4:01 PM | 41.5 | 3.25 | 2.87 | 4.25 | 0.00 | 0.00% | 3 | 15 | 54.39% |
| GM240510C00042000 | 5/3/2024 7:06 PM | 42 | 2.73 | 2.03 | 3.35 | -0.37 | -11.94% | 15 | 173 | 67.97% |
| GM240510C00042500 | 5/3/2024 5:35 PM | 42.5 | 2.30 | 2.38 | 2.51 | -0.35 | -13.21% | 7 | 20 | 38.48% |
| GM240510C00043000 | 5/3/2024 6:44 PM | 43 | 1.68 | 1.93 | 2.19 | -0.23 | -12.04% | 40 | 74 | 44.34% |
| GM240510C00043500 | 5/3/2024 7:11 PM | 43.5 | 1.35 | 1.49 | 1.62 | -0.17 | -11.18% | 154 | 155 | 33.30% |
| GM240510C00044000 | 5/3/2024 7:47 PM | 44 | 1.05 | 1.09 | 1.15 | -0.21 | -16.67% | 120 | 189 | 27.64% |
| GM240510C00044500 | 5/3/2024 7:47 PM | 44.5 | 0.70 | 0.75 | 0.79 | -0.09 | -11.39% | 384 | 164 | 25.98% |
| GM240510C00045000 | 5/3/2024 7:54 PM | 45 | 0.47 | 0.48 | 0.50 | -0.07 | -12.96% | 791 | 1,581 | 24.71% |
| GM240510C00045500 | 5/3/2024 7:59 PM | 45.5 | 0.29 | 0.29 | 0.30 | -0.10 | -25.64% | 384 | 351 | 24.37% |
| GM240510C00046000 | 5/3/2024 7:58 PM | 46 | 0.15 | 0.16 | 0.17 | -0.09 | -37.50% | 502 | 665 | 24.41% |
| GM240510C00046500 | 5/3/2024 7:28 PM | 46.5 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 423 | 1,274 | 24.41% |
| GM240510C00047000 | 5/3/2024 7:22 PM | 47 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 91 | 476 | 26.37% |
| GM240510C00047500 | 5/3/2024 5:18 PM | 47.5 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 56 | 311 | 28.13% |
| GM240510C00048000 | 5/3/2024 4:18 PM | 48 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 19 | 537 | 30.47% |
| GM240510C00048500 | 5/2/2024 4:00 PM | 48.5 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 78 | 31.64% |
| GM240510C00049000 | 5/3/2024 5:31 PM | 49 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 310 | 35.16% |
| GM240510C00050000 | 5/3/2024 1:49 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 81 | 37.50% |
| GM240510C00051000 | 4/30/2024 2:43 PM | 51 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 31 | 48.05% |
| GM240510C00052000 | 4/26/2024 3:09 PM | 52 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 20 | 55 | 64.84% |
| GM240510C00053000 | 4/4/2024 1:54 PM | 53 | 0.21 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 3 | 72.27% |
| GM240510C00054000 | 4/23/2024 1:44 PM | 54 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 3 | 78.91% |
| GM240510C00055000 | 4/2/2024 6:14 PM | 55 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | - | 50 | 73.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00033000 | 4/17/2024 4:59 PM | 33 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | - | 25 | 125.00% |
| GM240510P00035000 | 4/23/2024 7:58 PM | 35 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 15 | 84.38% |
| GM240510P00037000 | 5/2/2024 7:27 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 20 | 59.38% |
| GM240510P00038000 | 5/3/2024 3:00 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 136 | 256 | 50.00% |
| GM240510P00038500 | 4/22/2024 7:11 PM | 38.5 | 0.20 | 0.00 | 0.13 | 0.00 | 0.00% | - | 2 | 69.53% |
| GM240510P00039000 | 4/26/2024 2:22 PM | 39 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 22 | 72.27% |
| GM240510P00039500 | 5/3/2024 6:58 PM | 39.5 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 86 | 11 | 48.44% |
| GM240510P00040000 | 5/3/2024 7:21 PM | 40 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 51 | 214 | 44.53% |
| GM240510P00040500 | 5/3/2024 2:18 PM | 40.5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 135 | 150 | 40.63% |
| GM240510P00041000 | 5/3/2024 6:48 PM | 41 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 284 | 39.06% |
| GM240510P00041500 | 5/3/2024 5:35 PM | 41.5 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 1,737 | 34.38% |
| GM240510P00042000 | 5/3/2024 5:18 PM | 42 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 66 | 1,069 | 31.84% |
| GM240510P00042500 | 5/3/2024 7:44 PM | 42.5 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 162 | 163 | 28.52% |
| GM240510P00043000 | 5/3/2024 7:53 PM | 43 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 73 | 168 | 26.95% |
| GM240510P00043500 | 5/3/2024 7:37 PM | 43.5 | 0.16 | 0.12 | 0.13 | -0.06 | -27.27% | 123 | 435 | 25.20% |
| GM240510P00044000 | 5/3/2024 7:51 PM | 44 | 0.25 | 0.21 | 0.23 | -0.08 | -24.24% | 232 | 145 | 24.51% |
| GM240510P00044500 | 5/3/2024 7:55 PM | 44.5 | 0.39 | 0.36 | 0.38 | -0.17 | -30.36% | 250 | 546 | 23.63% |
| GM240510P00045000 | 5/3/2024 7:54 PM | 45 | 0.64 | 0.58 | 0.61 | -0.08 | -11.11% | 421 | 612 | 23.34% |
| GM240510P00045500 | 5/3/2024 7:06 PM | 45.5 | 1.04 | 0.88 | 0.92 | -0.06 | -5.45% | 143 | 272 | 23.44% |
| GM240510P00046000 | 5/3/2024 7:45 PM | 46 | 1.40 | 1.18 | 2.00 | 0.09 | 6.87% | 413 | 931 | 58.30% |
| GM240510P00046500 | 5/3/2024 7:27 PM | 46.5 | 1.92 | 1.46 | 1.92 | 0.23 | 13.61% | 204 | 240 | 36.91% |
| GM240510P00047000 | 5/3/2024 6:41 PM | 47 | 2.46 | 2.02 | 2.55 | 0.33 | 15.49% | 8 | 27 | 50.49% |
| GM240510P00047500 | 5/3/2024 1:40 PM | 47.5 | 2.34 | 2.45 | 2.72 | -0.60 | -20.41% | 2 | 10 | 33.01% |
| GM240510P00048000 | 5/1/2024 6:45 PM | 48 | 2.89 | 2.31 | 4.20 | 0.00 | 0.00% | 2 | 24 | 96.78% |
| GM240510P00048500 | 5/1/2024 1:57 PM | 48.5 | 3.50 | 2.91 | 3.70 | 0.00 | 0.00% | 3 | 5 | 39.06% |
| GM240510P00050000 | 4/29/2024 3:36 PM | 50 | 4.05 | 4.60 | 5.20 | 0.00 | 0.00% | 5 | 1 | 50.59% |
Related Tickers
F Ford Motor Company
12.43
-0.48%
STLA Stellantis N.V.
21.86
+1.44%
TM Toyota Motor Corporation
232.87
+0.90%
RIVN Rivian Automotive, Inc.
10.07
+2.44%
LI Li Auto Inc.
28.00
-3.38%
XPEV XPeng Inc.
9.06
-3.62%
LCID Lucid Group, Inc.
2.7850
+0.18%
NIO NIO Inc.
5.57
-0.36%
HMC Honda Motor Co., Ltd.
34.59
+0.67%
BYDDY BYD Company Limited
58.15
-0.90%