NYSE - Delayed Quote • USD
General Motors Company (GM)
At close: April 18 at 4:00 PM EDT
Pre-Market: 5:58 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GM240419C00021000 | 4/17/2024 5:01 PM | 21 | 21.40 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| GM240419C00022000 | 4/17/2024 5:01 PM | 22 | 20.40 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 0 | 0.00% |
| GM240419C00024000 | 4/17/2024 5:01 PM | 24 | 18.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GM240419C00025000 | 4/9/2024 5:35 PM | 25 | 19.70 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| GM240419C00026000 | 3/15/2024 1:42 PM | 26 | 14.30 | 16.45 | 18.05 | 0.00 | 0.00% | 27 | 36 | 797.66% |
| GM240419C00027000 | 4/11/2024 2:08 PM | 27 | 16.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240419C00028000 | 4/15/2024 2:44 PM | 28 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| GM240419C00029000 | 4/3/2024 3:32 PM | 29 | 16.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GM240419C00030000 | 4/18/2024 4:17 PM | 30 | 12.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240419C00031000 | 4/18/2024 1:52 PM | 31 | 11.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240419C00032000 | 4/17/2024 4:23 PM | 32 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GM240419C00033000 | 4/17/2024 6:17 PM | 33 | 9.53 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 0.00% |
| GM240419C00034000 | 4/17/2024 6:49 PM | 34 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GM240419C00034500 | 4/15/2024 2:05 PM | 34.5 | 8.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GM240419C00035000 | 4/18/2024 7:00 PM | 35 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GM240419C00035500 | 4/18/2024 1:30 PM | 35.5 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240419C00036000 | 4/18/2024 3:37 PM | 36 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GM240419C00036500 | 4/17/2024 7:09 PM | 36.5 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GM240419C00037000 | 4/18/2024 3:10 PM | 37 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| GM240419C00037500 | 4/18/2024 6:02 PM | 37.5 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| GM240419C00038000 | 4/18/2024 7:56 PM | 38 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| GM240419C00038500 | 4/16/2024 5:18 PM | 38.5 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240419C00039000 | 4/18/2024 7:22 PM | 39 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 0.00% |
| GM240419C00039500 | 4/18/2024 4:36 PM | 39.5 | 2.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GM240419C00040000 | 4/18/2024 7:40 PM | 40 | 2.27 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| GM240419C00040500 | 4/18/2024 7:50 PM | 40.5 | 1.86 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| GM240419C00041000 | 4/18/2024 7:35 PM | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| GM240419C00041500 | 4/18/2024 7:56 PM | 41.5 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 0 | 0.00% |
| GM240419C00042000 | 4/18/2024 7:56 PM | 42 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 10,120 | 0 | 0.00% |
| GM240419C00042500 | 4/18/2024 7:59 PM | 42.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 596 | 0 | 1.56% |
| GM240419C00043000 | 4/18/2024 7:59 PM | 43 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 684 | 0 | 6.25% |
| GM240419C00043500 | 4/18/2024 7:44 PM | 43.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 371 | 0 | 12.50% |
| GM240419C00044000 | 4/18/2024 7:44 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 25.00% |
| GM240419C00044500 | 4/18/2024 6:29 PM | 44.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 491 | 0 | 25.00% |
| GM240419C00045000 | 4/18/2024 7:16 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| GM240419C00045500 | 4/18/2024 2:37 PM | 45.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 25.00% |
| GM240419C00046000 | 4/18/2024 5:52 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| GM240419C00047000 | 4/18/2024 7:34 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 50.00% |
| GM240419C00048000 | 4/18/2024 6:21 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 0 | 50.00% |
| GM240419C00049000 | 4/10/2024 4:11 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GM240419C00050000 | 4/18/2024 2:24 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GM240419C00055000 | 4/4/2024 3:07 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| 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 | 418.75% |
| GM240419P00025000 | 2/27/2024 6:25 PM | 25 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 107 | 789.84% |
| 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 | 421.88% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GM240419P00031000 | 4/11/2024 5:38 PM | 31 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GM240419P00032000 | 4/17/2024 4:02 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GM240419P00033000 | 4/18/2024 1:57 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GM240419P00034000 | 4/16/2024 6:23 PM | 34 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| GM240419P00035000 | 4/16/2024 5:24 PM | 35 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 558 | 0 | 50.00% |
| GM240419P00035500 | 4/16/2024 3:46 PM | 35.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| GM240419P00036000 | 4/17/2024 2:47 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GM240419P00036500 | 4/15/2024 6:25 PM | 36.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| GM240419P00037000 | 4/17/2024 5:53 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 275 | 0 | 50.00% |
| GM240419P00037500 | 4/16/2024 3:41 PM | 37.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| GM240419P00038000 | 4/18/2024 5:35 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 283 | 0 | 50.00% |
| GM240419P00038500 | 4/18/2024 7:59 PM | 38.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 50.00% |
| GM240419P00039000 | 4/18/2024 6:27 PM | 39 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GM240419P00039500 | 4/18/2024 3:06 PM | 39.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| GM240419P00040000 | 4/18/2024 7:58 PM | 40 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 25.00% |
| GM240419P00040500 | 4/18/2024 6:18 PM | 40.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 25.00% |
| GM240419P00041000 | 4/18/2024 7:42 PM | 41 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 268 | 0 | 25.00% |
| GM240419P00041500 | 4/18/2024 7:55 PM | 41.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 12.50% |
| GM240419P00042000 | 4/18/2024 7:16 PM | 42 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 452 | 0 | 6.25% |
| GM240419P00042500 | 4/18/2024 7:56 PM | 42.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 848 | 0 | 0.00% |
| GM240419P00043000 | 4/18/2024 7:50 PM | 43 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 225 | 0 | 0.00% |
| GM240419P00043500 | 4/18/2024 7:01 PM | 43.5 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 0.00% |
| GM240419P00044000 | 4/18/2024 6:02 PM | 44 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| GM240419P00044500 | 4/18/2024 5:56 PM | 44.5 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| GM240419P00045000 | 4/18/2024 6:47 PM | 45 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| GM240419P00045500 | 4/18/2024 3:07 PM | 45.5 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GM240419P00046000 | 4/18/2024 4:47 PM | 46 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GM240419P00047000 | 4/18/2024 1:39 PM | 47 | 4.46 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GM240419P00048000 | 4/17/2024 6:25 PM | 48 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 0.00% |
| GM240419P00049000 | 4/18/2024 7:00 PM | 49 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GM240419P00050000 | 4/18/2024 7:00 PM | 50 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GM240419P00055000 | 4/17/2024 6:33 PM | 55 | 12.49 | 0.00 | 0.00 | 0.00 | 0.00% | 152 | 0 | 0.00% |
Related Tickers
F Ford Motor Company
12.06
+0.17%
TM Toyota Motor Corporation
231.84
-0.91%
STLA Stellantis N.V.
25.75
-0.16%
RIVN Rivian Automotive, Inc.
8.83
+1.03%
LI Li Auto Inc.
29.18
+1.57%
LCID Lucid Group, Inc.
2.4400
+0.83%
HMC Honda Motor Co., Ltd.
34.45
-0.75%
XPEV XPeng Inc.
7.17
-3.37%
NIO NIO Inc.
4.0000
+2.30%
TSLA Tesla, Inc.
149.93
-3.55%