Send me a link:

*Text messaging rates may apply.

 Dow Up0.12% Nasdaq Down0.04%

General Electric Company (GE)

-NYSE
25.57 Down 0.22(0.85%) 3:08PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
18.00GE140816C000180008.50 0.007.357.7022
20.00GE140816C000200006.05 0.005.455.654030
21.00GE140816C000210005.00 0.004.504.652021
22.00GE140801C000220004.35 0.003.503.7011
22.00GE140808C000220004.00 0.003.503.704040
22.00GE140816C000220004.41 0.003.503.65312
23.00GE140808C000230003.28 0.002.512.6823
23.00GE140816C000230002.96 0.002.522.6510300
23.00GE140822C000230003.05 0.002.442.8012
23.50GE140808C000235002.10Down 0.852.022.13442
24.00GE140801C000240001.59Down 0.401.501.6733612
24.00GE140808C000240001.85 0.001.521.69140200
24.00GE140816C000240001.93 0.001.541.675293
24.00GE140822C000240002.00 0.001.501.73511
24.50GE140816C000245001.57 0.001.081.18135
25.00GE140801C000250000.59Down 0.210.560.62149
25.00GE140808C000250000.65Down 0.280.630.6616029
25.00GE140816C000250000.69Down 0.200.650.711782,943
25.00GE140822C000250000.69Down 0.460.720.773537
25.00GE140829C000250000.70Down 0.480.740.843949
25.50GE140801C000255000.20Down 0.170.190.215431,549
25.50GE140808C000255000.30Down 0.130.260.29293450
25.50GE140816C000255000.35Down 0.130.330.345244,665
25.50GE140822C000255000.42Down 0.100.370.4075297
25.50GE140829C000255000.43Down 0.160.410.5054258
26.00GE140801C000260000.04Down 0.050.040.051,2564,784
26.00GE140808C000260000.08Down 0.070.070.094711,520
26.00GE140816C000260000.13Down 0.070.120.131,57014,282
26.00GE140822C000260000.18Down 0.070.150.18651,343
26.00GE140829C000260000.21Down 0.080.200.22274270
26.50GE140801C000265000.01Down 0.010.010.024722,596
26.50GE140808C000265000.01Down 0.030.010.0362,812
26.50GE140816C000265000.04Down 0.030.030.053022,685
26.50GE140822C000265000.07Down 0.030.060.0890675
26.50GE140829C000265000.10Down 0.030.080.10198743
27.00GE140801C000270000.01Down 0.01N/A0.0122,496
27.00GE140808C000270000.02 0.000.010.02101,347
27.00GE140816C000270000.01Down 0.020.010.0227325,577
27.00GE140822C000270000.04 0.000.020.04131,959
27.00GE140829C000270000.04Down 0.020.030.0412,109
27.50GE140801C000275000.01 0.00N/A0.01231,096
27.50GE140808C000275000.02 0.00N/A0.0210506
27.50GE140816C000275000.02 0.00N/A0.031616
27.50GE140822C000275000.05 0.000.010.021415
27.50GE140829C000275000.05 0.000.010.031028
28.00GE140801C000280000.02 0.00N/A0.0110263
28.00GE140808C000280000.02 0.00N/A0.02250
28.00GE140816C000280000.01 0.00N/A0.01515,111
28.00GE140822C000280000.03 0.000.010.032122
28.00GE140829C000280000.02 0.00N/A0.02285
28.50GE140801C000285000.04 0.00N/A0.021016
28.50GE140808C000285000.02 0.00N/A0.0214
28.50GE140822C000285000.06 0.00N/A0.024242
29.00GE140816C000290000.01 0.00N/A0.01602,436
29.00GE140822C000290000.01 0.00N/A0.02151
30.00GE140816C000300000.02 0.00N/A0.02200714
31.00GE140816C000310000.04 0.00N/A0.01180451
32.00GE140816C000320000.01 0.00N/A0.013158
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
18.00GE140816P000180000.02 0.00N/A0.027979
19.00GE140816P000190000.02 0.00N/A0.02919
20.00GE140816P000200000.02 0.00N/A0.02100158
21.00GE140801P000210000.01 0.00N/A0.021313
21.00GE140816P000210000.01 0.00N/A0.021059
21.00GE140829P000210000.01 0.00N/A0.035050
22.00GE140808P000220000.02 0.00N/A0.031020
22.00GE140816P000220000.01 0.00N/A0.0221,610
22.00GE140822P000220000.04 0.00N/A0.031010
23.00GE140801P000230000.01 0.00N/A0.021021
23.00GE140816P000230000.02 0.000.010.0331601
23.00GE140822P000230000.03 0.000.010.04151
23.50GE140801P000235000.03 0.00N/A0.02110
23.50GE140829P000235000.05Up 0.020.030.06212
24.00GE140801P000240000.01 0.00N/A0.0220121
24.00GE140808P000240000.03Up 0.010.020.0320221
24.00GE140816P000240000.04Up 0.010.030.04261,124
24.00GE140822P000240000.04 0.000.040.0550170
24.00GE140829P000240000.06 0.000.060.082020
24.50GE140801P000245000.02 0.000.010.0238477
24.50GE140808P000245000.04 0.000.030.05230
24.50GE140816P000245000.06 0.000.060.074017
24.50GE140822P000245000.06 0.000.070.1050110
24.50GE140829P000245000.11Up 0.020.100.12508
25.00GE140801P000250000.03 0.000.030.04634437
25.00GE140808P000250000.08Up 0.030.060.0942188
25.00GE140816P000250000.11Up 0.010.120.131,75210,137
25.00GE140822P000250000.16Up 0.060.150.1693371
25.00GE140829P000250000.18Up 0.030.180.2130126
25.50GE140801P000255000.15Up 0.060.130.14488971
25.50GE140808P000255000.20Up 0.060.200.2464434
25.50GE140816P000255000.28Up 0.080.260.2748415,289
25.50GE140822P000255000.30Up 0.060.300.33601,745
25.50GE140829P000255000.34Up 0.060.350.3781772
26.00GE140801P000260000.40Up 0.100.450.522961,812
26.00GE140808P000260000.46Up 0.100.500.52130745
26.00GE140816P000260000.53Up 0.120.540.5731025,400
26.00GE140822P000260000.57Up 0.090.580.61351,111
26.00GE140829P000260000.62Up 0.120.600.6790568
26.50GE140801P000265001.03Up 0.290.841.0099816
26.50GE140808P000265001.00Up 0.250.851.0025457
26.50GE140816P000265000.95Up 0.170.901.03247602
26.50GE140822P000265001.04Up 0.230.961.0428257
26.50GE140829P000265000.83 0.000.941.0538286
27.00GE140801P000270001.48Up 0.491.411.491,1591,004
27.00GE140808P000270001.49Up 0.451.431.49567291
27.00GE140816P000270001.45Up 0.251.431.503865,738
27.00GE140822P000270001.07 0.001.321.59175
27.00GE140829P000270001.46Up 0.321.361.523427
27.50GE140801P000275001.92Up 0.481.841.995585
27.50GE140808P000275001.92Up 1.221.841.994710
27.50GE140822P000275000.79 0.001.792.072138
27.50GE140829P000275001.93Up 0.791.812.08289120
28.00GE140801P000280001.33 0.002.312.49362
28.00GE140816P000280002.05 0.002.372.5015558
29.00GE140816P000290002.83 0.003.353.55533
30.00GE140816P000300003.25 0.004.354.551020
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.