NYSE - Nasdaq Real Time Price • USD
General Electric Company (GE)
At close: April 22 at 4:00 PM EDT
Pre-Market: 4:46 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240426C00085000 | 4/17/2024 2:04 PM | 85 | 72.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GE240426C00095000 | 3/20/2024 4:25 PM | 95 | 79.40 | 50.20 | 54.60 | 0.00 | 0.00% | - | 3 | 0.00% |
| GE240426C00100000 | 3/27/2024 7:24 PM | 100 | 78.89 | 45.60 | 50.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240426C00105000 | 3/20/2024 4:25 PM | 105 | 69.62 | 40.60 | 45.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| GE240426C00120000 | 3/11/2024 7:24 PM | 120 | 46.92 | 25.70 | 30.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GE240426C00125000 | 4/11/2024 6:26 PM | 125 | 33.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240426C00130000 | 4/18/2024 4:16 PM | 130 | 26.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240426C00131000 | 4/19/2024 2:00 PM | 131 | 21.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240426C00132000 | 4/22/2024 4:35 PM | 132 | 18.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240426C00135000 | 4/12/2024 1:52 PM | 135 | 21.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240426C00139000 | 4/22/2024 7:50 PM | 139 | 12.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240426C00140000 | 4/22/2024 7:59 PM | 140 | 11.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GE240426C00141000 | 4/22/2024 6:09 PM | 141 | 11.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240426C00142000 | 4/22/2024 6:09 PM | 142 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240426C00143000 | 4/22/2024 7:46 PM | 143 | 8.57 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GE240426C00144000 | 4/22/2024 7:36 PM | 144 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GE240426C00145000 | 4/22/2024 7:58 PM | 145 | 7.21 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 0.00% |
| GE240426C00146000 | 4/22/2024 7:46 PM | 146 | 6.56 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| GE240426C00147000 | 4/22/2024 7:51 PM | 147 | 5.83 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| GE240426C00148000 | 4/22/2024 7:48 PM | 148 | 5.26 | 0.00 | 0.00 | 0.00 | 0.00% | 185 | 0 | 0.00% |
| GE240426C00149000 | 4/22/2024 7:59 PM | 149 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 0.00% |
| GE240426C00150000 | 4/22/2024 7:59 PM | 150 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 847 | 0 | 0.00% |
| GE240426C00152500 | 4/22/2024 7:59 PM | 152.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3,049 | 0 | 3.13% |
| GE240426C00155000 | 4/22/2024 7:59 PM | 155 | 2.27 | 0.00 | 0.00 | 0.00 | 0.00% | 961 | 0 | 6.25% |
| GE240426C00157500 | 4/22/2024 7:59 PM | 157.5 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 791 | 0 | 12.50% |
| GE240426C00160000 | 4/22/2024 7:59 PM | 160 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,365 | 0 | 12.50% |
| GE240426C00162500 | 4/22/2024 7:58 PM | 162.5 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 630 | 0 | 12.50% |
| GE240426C00165000 | 4/22/2024 7:59 PM | 165 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1,234 | 0 | 25.00% |
| GE240426C00167500 | 4/22/2024 7:56 PM | 167.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 297 | 0 | 25.00% |
| GE240426C00170000 | 4/22/2024 7:59 PM | 170 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 842 | 0 | 25.00% |
| GE240426C00172500 | 4/22/2024 7:50 PM | 172.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 25.00% |
| GE240426C00175000 | 4/22/2024 7:59 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 175 | 0 | 25.00% |
| GE240426C00177500 | 4/22/2024 7:56 PM | 177.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 25.00% |
| GE240426C00180000 | 4/22/2024 7:55 PM | 180 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 50.00% |
| GE240426C00182500 | 4/1/2024 2:53 PM | 182.5 | 3.31 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 177 | 50.00% |
| GE240426C00185000 | 4/22/2024 7:53 PM | 185 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GE240426C00187500 | 4/1/2024 7:53 PM | 187.5 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 240 | 50.00% |
| GE240426C00190000 | 4/22/2024 7:20 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| GE240426C00197500 | 3/28/2024 3:47 PM | 197.5 | 2.39 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| GE240426C00200000 | 4/22/2024 7:58 PM | 200 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| GE240426C00205000 | 4/12/2024 2:54 PM | 205 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GE240426C00210000 | 4/12/2024 7:51 PM | 210 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| GE240426C00215000 | 4/12/2024 2:16 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| GE240426C00220000 | 4/12/2024 1:30 PM | 220 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| 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 | 264.84% |
| GE240426P00115000 | 4/4/2024 2:10 PM | 115 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GE240426P00120000 | 4/22/2024 5:54 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| GE240426P00125000 | 4/22/2024 7:23 PM | 125 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| GE240426P00127000 | 4/17/2024 5:18 PM | 127 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| GE240426P00128000 | 4/19/2024 7:50 PM | 128 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GE240426P00130000 | 4/22/2024 7:59 PM | 130 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 304 | 0 | 25.00% |
| GE240426P00131000 | 4/22/2024 7:47 PM | 131 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| GE240426P00132000 | 4/22/2024 7:59 PM | 132 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| GE240426P00133000 | 4/22/2024 7:59 PM | 133 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 25.00% |
| GE240426P00134000 | 4/22/2024 7:59 PM | 134 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 0 | 25.00% |
| GE240426P00135000 | 4/22/2024 7:59 PM | 135 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 723 | 0 | 25.00% |
| GE240426P00136000 | 4/22/2024 7:52 PM | 136 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 153 | 0 | 25.00% |
| GE240426P00137000 | 4/22/2024 7:58 PM | 137 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 25.00% |
| GE240426P00138000 | 4/22/2024 7:59 PM | 138 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1,895 | 0 | 25.00% |
| GE240426P00139000 | 4/22/2024 7:50 PM | 139 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 12.50% |
| GE240426P00140000 | 4/22/2024 7:59 PM | 140 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 811 | 0 | 12.50% |
| GE240426P00141000 | 4/22/2024 7:59 PM | 141 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 12.50% |
| GE240426P00142000 | 4/22/2024 7:59 PM | 142 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 220 | 0 | 12.50% |
| GE240426P00143000 | 4/22/2024 7:59 PM | 143 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 260 | 0 | 12.50% |
| GE240426P00144000 | 4/22/2024 7:52 PM | 144 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 12.50% |
| GE240426P00145000 | 4/22/2024 7:59 PM | 145 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 531 | 0 | 6.25% |
| GE240426P00146000 | 4/22/2024 7:57 PM | 146 | 2.39 | 0.00 | 0.00 | 0.00 | 0.00% | 171 | 0 | 6.25% |
| GE240426P00147000 | 4/22/2024 7:56 PM | 147 | 2.71 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 6.25% |
| GE240426P00148000 | 4/22/2024 7:59 PM | 148 | 3.16 | 0.00 | 0.00 | 0.00 | 0.00% | 507 | 0 | 3.13% |
| GE240426P00149000 | 4/22/2024 7:50 PM | 149 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 152 | 0 | 1.56% |
| GE240426P00150000 | 4/22/2024 7:59 PM | 150 | 4.02 | 0.00 | 0.00 | 0.00 | 0.00% | 995 | 0 | 0.39% |
| GE240426P00152500 | 4/22/2024 7:57 PM | 152.5 | 5.43 | 0.00 | 0.00 | 0.00 | 0.00% | 237 | 0 | 0.00% |
| GE240426P00155000 | 4/22/2024 7:59 PM | 155 | 7.15 | 0.00 | 0.00 | 0.00 | 0.00% | 215 | 0 | 0.00% |
| GE240426P00157500 | 4/22/2024 6:02 PM | 157.5 | 7.66 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 0 | 0.00% |
| GE240426P00160000 | 4/22/2024 7:18 PM | 160 | 10.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GE240426P00162500 | 4/16/2024 7:01 PM | 162.5 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GE240426P00165000 | 4/22/2024 7:54 PM | 165 | 15.30 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| GE240426P00167500 | 4/18/2024 4:52 PM | 167.5 | 12.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GE240426P00170000 | 4/18/2024 5:46 PM | 170 | 15.61 | 0.00 | 0.00 | 0.00 | 0.00% | 301 | 0 | 0.00% |
| GE240426P00172500 | 4/22/2024 7:03 PM | 172.5 | 21.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240426P00175000 | 4/1/2024 7:51 PM | 175 | 6.15 | 25.60 | 30.00 | 0.00 | 0.00% | 91 | 122 | 167.33% |
| GE240426P00177500 | 4/22/2024 7:03 PM | 177.5 | 26.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240426P00180000 | 3/28/2024 3:38 PM | 180 | 9.20 | 31.00 | 34.80 | 0.00 | 0.00% | 26 | 29 | 187.26% |
| 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
170.48
+0.39%
RTX RTX Corporation
101.56
0.00%
LMT Lockheed Martin Corporation
461.33
-0.55%
GD General Dynamics Corporation
291.31
+0.93%
NOC Northrop Grumman Corporation
470.98
+1.82%
LHX L3Harris Technologies, Inc.
208.14
+1.31%
SPCE Virgin Galactic Holdings, Inc.
0.7519
-12.17%
AVAV AeroVironment, Inc.
149.72
-0.20%
HWM Howmet Aerospace Inc.
62.93
-0.76%
ACHR Archer Aviation Inc.
3.9300
+7.67%