NYSE - Delayed Quote • USD
General Electric Company (GE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00075000 | 4/15/2024 1:48 PM | 75 | 82.35 | 71.55 | 75.00 | 0.00 | 0.00% | 1 | 1 | 233.20% |
| GE240426C00085000 | 3/26/2024 1:41 PM | 85 | 88.92 | 60.60 | 64.25 | 0.00 | 0.00% | 5 | 5 | 266.60% |
| GE240426C00095000 | 3/20/2024 4:25 PM | 95 | 79.40 | 50.20 | 54.60 | 0.00 | 0.00% | - | 3 | 235.84% |
| GE240426C00100000 | 3/27/2024 7:24 PM | 100 | 78.89 | 45.60 | 50.00 | 0.00 | 0.00% | 1 | 0 | 227.49% |
| GE240426C00105000 | 3/20/2024 4:25 PM | 105 | 69.62 | 40.60 | 45.00 | 0.00 | 0.00% | - | 3 | 205.27% |
| GE240426C00120000 | 3/11/2024 7:24 PM | 120 | 46.92 | 25.70 | 30.00 | 0.00 | 0.00% | 1 | 1 | 142.77% |
| GE240426C00125000 | 4/11/2024 6:26 PM | 125 | 33.25 | 21.85 | 24.70 | 0.00 | 0.00% | 2 | 7 | 70.02% |
| GE240426C00130000 | 4/18/2024 4:16 PM | 130 | 26.67 | 17.00 | 20.05 | 0.00 | 0.00% | 1 | 2 | 66.80% |
| GE240426C00135000 | 4/12/2024 1:52 PM | 135 | 21.55 | 12.80 | 14.65 | 0.00 | 0.00% | 1 | 6 | 56.98% |
| GE240426C00140000 | 4/19/2024 1:45 PM | 140 | 10.70 | 8.30 | 10.20 | -6.80 | -38.86% | 5 | 39 | 50.17% |
| GE240426C00145000 | 4/19/2024 7:58 PM | 145 | 5.99 | 5.85 | 6.05 | -3.81 | -38.88% | 178 | 114 | 52.47% |
| GE240426C00147000 | 3/25/2024 5:30 PM | 147 | 27.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| GE240426C00148000 | 4/19/2024 7:58 PM | 148 | 4.31 | 4.20 | 5.25 | -6.21 | -59.03% | 375 | 36 | 57.42% |
| GE240426C00149000 | 4/19/2024 7:56 PM | 149 | 3.70 | 3.70 | 3.85 | -4.95 | -57.23% | 55 | 9 | 51.54% |
| GE240426C00150000 | 4/19/2024 7:57 PM | 150 | 3.30 | 3.25 | 3.35 | -2.70 | -45.00% | 379 | 275 | 51.00% |
| GE240426C00152500 | 4/19/2024 7:55 PM | 152.5 | 2.40 | 2.27 | 2.38 | -2.30 | -48.94% | 214 | 141 | 50.29% |
| GE240426C00155000 | 4/19/2024 7:54 PM | 155 | 1.60 | 1.57 | 1.64 | -1.75 | -52.24% | 324 | 1,527 | 50.10% |
| GE240426C00157500 | 4/19/2024 7:59 PM | 157.5 | 1.07 | 1.03 | 1.10 | -1.33 | -55.42% | 188 | 913 | 50.42% |
| GE240426C00160000 | 4/19/2024 7:58 PM | 160 | 0.72 | 0.64 | 0.72 | -0.94 | -56.63% | 297 | 1,451 | 50.39% |
| GE240426C00162500 | 4/19/2024 7:55 PM | 162.5 | 0.46 | 0.41 | 0.51 | -0.83 | -64.34% | 55 | 536 | 50.44% |
| GE240426C00165000 | 4/19/2024 7:56 PM | 165 | 0.27 | 0.25 | 0.29 | -0.43 | -61.43% | 145 | 316 | 50.68% |
| GE240426C00167500 | 4/19/2024 7:41 PM | 167.5 | 0.10 | 0.10 | 0.21 | -0.41 | -80.39% | 140 | 230 | 52.44% |
| GE240426C00170000 | 4/19/2024 7:50 PM | 170 | 0.11 | 0.09 | 0.12 | -0.28 | -71.79% | 44 | 271 | 50.88% |
| GE240426C00172500 | 4/1/2024 5:39 PM | 172.5 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 31 | 25.00% |
| GE240426C00175000 | 4/19/2024 3:46 PM | 175 | 0.03 | 0.03 | 0.22 | -0.17 | -85.00% | 94 | 206 | 61.23% |
| GE240426C00177500 | 4/1/2024 1:36 PM | 177.5 | 5.49 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 262 | 25.00% |
| GE240426C00180000 | 4/17/2024 7:08 PM | 180 | 0.05 | 0.00 | 0.24 | -0.03 | -37.50% | 1 | 42 | 69.14% |
| GE240426C00182500 | 4/1/2024 2:53 PM | 182.5 | 3.31 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 177 | 25.00% |
| GE240426C00185000 | 4/18/2024 2:46 PM | 185 | 0.09 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 23 | 76.76% |
| GE240426C00187500 | 4/1/2024 7:53 PM | 187.5 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 240 | 50.00% |
| GE240426C00190000 | 4/18/2024 4:01 PM | 190 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 29 | 83.79% |
| GE240426C00192500 | 4/1/2024 5:00 PM | 192.5 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 712 | 50.00% |
| GE240426C00195000 | 4/15/2024 1:38 PM | 195 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 15 | 42 | 90.63% |
| GE240426C00197500 | 3/28/2024 3:47 PM | 197.5 | 2.39 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| GE240426C00200000 | 4/10/2024 6:07 PM | 200 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 43 | 74 | 82.03% |
| GE240426C00205000 | 4/12/2024 2:54 PM | 205 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 5 | 25 | 102.15% |
| GE240426C00210000 | 4/12/2024 7:51 PM | 210 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 9 | 136 | 108.59% |
| GE240426C00215000 | 4/12/2024 2:16 PM | 215 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 11 | 71 | 114.84% |
| GE240426C00220000 | 4/12/2024 1:30 PM | 220 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 5 | 21 | 120.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00100000 | 3/26/2024 6:12 PM | 100 | 0.15 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 2 | 195.07% |
| GE240426P00115000 | 4/4/2024 2:10 PM | 115 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 5 | 5 | 89.06% |
| GE240426P00130000 | 4/19/2024 7:43 PM | 130 | 0.21 | 0.04 | 0.27 | 0.00 | 0.00% | 16 | 17 | 52.93% |
| GE240426P00135000 | 4/19/2024 7:43 PM | 135 | 0.56 | 0.48 | 0.99 | 0.33 | 143.48% | 61 | 116 | 58.74% |
| GE240426P00140000 | 4/19/2024 7:42 PM | 140 | 1.39 | 1.26 | 1.48 | 0.85 | 157.41% | 172 | 95 | 53.25% |
| GE240426P00145000 | 4/19/2024 7:54 PM | 145 | 2.82 | 2.73 | 2.80 | 1.55 | 122.05% | 93 | 295 | 50.85% |
| GE240426P00147000 | 3/20/2024 7:11 PM | 147 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 1.56% |
| GE240426P00148000 | 4/19/2024 7:59 PM | 148 | 3.91 | 3.95 | 4.10 | 1.88 | 92.61% | 132 | 57 | 50.51% |
| GE240426P00149000 | 4/19/2024 7:50 PM | 149 | 4.80 | 4.50 | 4.60 | 2.59 | 117.19% | 145 | 46 | 50.12% |
| GE240426P00150000 | 4/19/2024 7:57 PM | 150 | 5.20 | 5.05 | 5.20 | 2.52 | 94.03% | 254 | 426 | 50.51% |
| GE240426P00152500 | 4/19/2024 7:58 PM | 152.5 | 6.60 | 6.60 | 6.80 | 2.67 | 67.94% | 136 | 921 | 50.76% |
| GE240426P00155000 | 4/19/2024 7:35 PM | 155 | 8.40 | 8.05 | 9.45 | 3.70 | 78.72% | 144 | 667 | 53.13% |
| GE240426P00157500 | 4/19/2024 6:37 PM | 157.5 | 10.05 | 10.05 | 12.40 | 3.62 | 56.30% | 11 | 138 | 61.62% |
| GE240426P00160000 | 4/19/2024 7:52 PM | 160 | 12.90 | 11.75 | 13.90 | 5.25 | 68.63% | 17 | 117 | 53.86% |
| GE240426P00162500 | 4/16/2024 7:01 PM | 162.5 | 8.00 | 13.70 | 16.60 | 0.00 | 0.00% | 3 | 5 | 56.84% |
| GE240426P00165000 | 4/19/2024 1:44 PM | 165 | 12.60 | 16.65 | 19.00 | 0.85 | 7.23% | 3 | 61 | 67.38% |
| GE240426P00167500 | 4/18/2024 4:52 PM | 167.5 | 12.35 | 18.20 | 21.50 | 0.00 | 0.00% | 4 | 6 | 60.45% |
| GE240426P00170000 | 4/18/2024 5:46 PM | 170 | 15.61 | 20.70 | 22.75 | 0.00 | 0.00% | 301 | 89 | 77.88% |
| GE240426P00172500 | 4/1/2024 6:37 PM | 172.5 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 50 | 0.00% |
| GE240426P00175000 | 4/1/2024 7:51 PM | 175 | 6.15 | 25.60 | 30.00 | 0.00 | 0.00% | 91 | 122 | 90.67% |
| GE240426P00177500 | 3/28/2024 7:28 PM | 177.5 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 23 | 0.00% |
| GE240426P00180000 | 3/28/2024 3:38 PM | 180 | 9.20 | 31.00 | 34.80 | 0.00 | 0.00% | 26 | 29 | 104.40% |
| GE240426P00182500 | 3/28/2024 4:36 PM | 182.5 | 10.73 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
Related Tickers
BA The Boeing Company
169.82
-0.24%
RTX RTX Corporation
101.56
+0.84%
LMT Lockheed Martin Corporation
463.87
+1.71%
GD General Dynamics Corporation
288.62
+1.17%
NOC Northrop Grumman Corporation
462.58
+2.23%
LHX L3Harris Technologies, Inc.
205.45
+1.67%
AXON Axon Enterprise, Inc.
293.61
-1.34%
SPCE Virgin Galactic Holdings, Inc.
0.8561
-11.74%
HWM Howmet Aerospace Inc.
63.41
-0.14%
AVAV AeroVironment, Inc.
150.02
+2.26%