NYSE - Delayed Quote • USD
General Motors Company (GM)
At close: April 24 at 4:00 PM EDT
After hours: 8:00 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GM240426C00030000 | 4/24/2024 3:52 PM | 30 | 14.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240426C00031000 | 4/22/2024 3:20 PM | 31 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240426C00033000 | 4/24/2024 4:10 PM | 33 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| GM240426C00034000 | 4/24/2024 4:10 PM | 34 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240426C00034500 | 4/24/2024 4:10 PM | 34.5 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GM240426C00035000 | 4/24/2024 6:48 PM | 35 | 10.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GM240426C00035500 | 4/24/2024 2:41 PM | 35.5 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240426C00036000 | 4/23/2024 2:35 PM | 36 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240426C00036500 | 4/22/2024 2:57 PM | 36.5 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| GM240426C00037000 | 4/23/2024 5:34 PM | 37 | 8.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GM240426C00037500 | 4/19/2024 3:56 PM | 37.5 | 5.23 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GM240426C00038000 | 4/24/2024 5:31 PM | 38 | 7.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GM240426C00038500 | 4/24/2024 2:25 PM | 38.5 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| GM240426C00039000 | 4/23/2024 4:30 PM | 39 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 0.00% |
| GM240426C00039500 | 4/24/2024 2:19 PM | 39.5 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| GM240426C00040000 | 4/24/2024 7:25 PM | 40 | 5.31 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| GM240426C00040500 | 4/24/2024 3:10 PM | 40.5 | 4.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240426C00041000 | 4/24/2024 7:01 PM | 41 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| GM240426C00041500 | 4/23/2024 5:13 PM | 41.5 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| GM240426C00042000 | 4/24/2024 7:59 PM | 42 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| GM240426C00042500 | 4/24/2024 7:00 PM | 42.5 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| GM240426C00043000 | 4/24/2024 7:12 PM | 43 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 167 | 0 | 0.00% |
| GM240426C00043500 | 4/24/2024 7:57 PM | 43.5 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 0 | 0.00% |
| GM240426C00044000 | 4/24/2024 7:54 PM | 44 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 208 | 0 | 0.00% |
| GM240426C00044500 | 4/24/2024 7:48 PM | 44.5 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 0 | 0.00% |
| GM240426C00045000 | 4/24/2024 7:59 PM | 45 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1,430 | 0 | 0.00% |
| GM240426C00045500 | 4/24/2024 7:58 PM | 45.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1,418 | 0 | 3.13% |
| GM240426C00046000 | 4/24/2024 7:59 PM | 46 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1,636 | 0 | 6.25% |
| GM240426C00046500 | 4/24/2024 7:53 PM | 46.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 324 | 0 | 12.50% |
| GM240426C00047000 | 4/24/2024 7:50 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 448 | 0 | 12.50% |
| GM240426C00047500 | 4/24/2024 6:51 PM | 47.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 595 | 0 | 25.00% |
| GM240426C00048000 | 4/24/2024 3:19 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| GM240426C00049000 | 4/23/2024 6:45 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 25.00% |
| GM240426C00050000 | 4/23/2024 2:38 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 256 | 0 | 25.00% |
| GM240426C00051000 | 4/23/2024 7:40 PM | 51 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GM240426C00052000 | 4/22/2024 7:27 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| GM240426C00053000 | 4/17/2024 2:28 PM | 53 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GM240426C00054000 | 4/18/2024 5:27 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GM240426C00055000 | 4/22/2024 7:13 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| 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 | 268.75% |
| 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 | 193.75% |
| GM240426P00033000 | 4/22/2024 1:30 PM | 33 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GM240426P00034000 | 4/23/2024 1:30 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GM240426P00034500 | 4/22/2024 7:47 PM | 34.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 272 | 0 | 50.00% |
| GM240426P00035000 | 4/22/2024 7:59 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 913 | 0 | 50.00% |
| GM240426P00035500 | 4/23/2024 1:30 PM | 35.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GM240426P00036000 | 4/22/2024 2:00 PM | 36 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GM240426P00036500 | 4/23/2024 4:54 PM | 36.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| GM240426P00037000 | 4/23/2024 2:09 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| GM240426P00037500 | 4/23/2024 6:09 PM | 37.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| GM240426P00038000 | 4/23/2024 7:37 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 50.00% |
| GM240426P00038500 | 4/23/2024 7:47 PM | 38.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 163 | 0 | 50.00% |
| GM240426P00039000 | 4/24/2024 4:48 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GM240426P00039500 | 4/24/2024 5:21 PM | 39.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 50.00% |
| GM240426P00040000 | 4/24/2024 4:57 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| GM240426P00040500 | 4/24/2024 5:50 PM | 40.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| GM240426P00041000 | 4/24/2024 7:05 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 356 | 0 | 25.00% |
| GM240426P00041500 | 4/24/2024 7:51 PM | 41.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 25.00% |
| GM240426P00042000 | 4/24/2024 6:37 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 340 | 0 | 25.00% |
| GM240426P00042500 | 4/24/2024 7:22 PM | 42.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 123 | 0 | 25.00% |
| GM240426P00043000 | 4/24/2024 7:31 PM | 43 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 331 | 0 | 12.50% |
| GM240426P00043500 | 4/24/2024 7:48 PM | 43.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 263 | 0 | 12.50% |
| GM240426P00044000 | 4/24/2024 7:59 PM | 44 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 528 | 0 | 12.50% |
| GM240426P00044500 | 4/24/2024 7:45 PM | 44.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 928 | 0 | 6.25% |
| GM240426P00045000 | 4/24/2024 7:59 PM | 45 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1,421 | 0 | 0.78% |
| GM240426P00045500 | 4/24/2024 7:50 PM | 45.5 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 998 | 0 | 0.00% |
| GM240426P00046000 | 4/24/2024 7:38 PM | 46 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 148 | 0 | 0.00% |
| GM240426P00046500 | 4/24/2024 3:44 PM | 46.5 | 1.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240426P00047000 | 4/24/2024 5:47 PM | 47 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 0.00% |
| GM240426P00047500 | 4/24/2024 6:19 PM | 47.5 | 2.43 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| GM240426P00048000 | 4/24/2024 6:24 PM | 48 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 0.00% |
| GM240426P00049000 | 4/24/2024 6:19 PM | 49 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| GM240426P00050000 | 4/24/2024 6:24 PM | 50 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| GM240426P00052000 | 4/23/2024 3:13 PM | 52 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| GM240426P00053000 | 4/24/2024 6:19 PM | 53 | 7.93 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| GM240426P00054000 | 4/24/2024 6:19 PM | 54 | 8.85 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| GM240426P00055000 | 4/24/2024 3:37 PM | 55 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
F Ford Motor Company
12.95
+0.08%
RIVN Rivian Automotive, Inc.
8.84
-2.21%
NIO NIO Inc.
4.1500
+3.49%
TSLA Tesla, Inc.
162.13
+12.06%
LI Li Auto Inc.
23.87
-3.79%
LCID Lucid Group, Inc.
2.5500
+1.19%
TM Toyota Motor Corporation
232.88
+1.07%
XPEV XPeng Inc.
7.08
-1.39%
VFS VinFast Auto Ltd.
2.5000
+3.31%
STLA Stellantis N.V.
24.86
-0.40%