NYSE - Nasdaq Real Time Price • USD
General Electric Company (GE)
As of 11:08 AM EDT. Market Open.
| 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 | 82.30 | 83.05 | 0.00 | 0.00% | 1 | 1 | 440.63% |
| GE240426C00085000 | 4/17/2024 2:04 PM | 85 | 72.70 | 71.60 | 74.20 | 0.00 | 0.00% | 5 | 1 | 399.22% |
| 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 | 30.45 | 32.20 | 33.45 | -2.80 | -8.42% | 1 | 7 | 171.78% |
| GE240426C00130000 | 4/23/2024 2:38 PM | 130 | 28.65 | 27.20 | 28.85 | 0.00 | 0.00% | 1 | 2 | 158.01% |
| GE240426C00131000 | 4/19/2024 2:00 PM | 131 | 21.97 | 26.10 | 27.60 | 0.00 | 0.00% | 1 | 0 | 144.73% |
| GE240426C00132000 | 4/23/2024 6:17 PM | 132 | 25.25 | 25.00 | 27.05 | -3.25 | -11.40% | 1 | 61 | 148.24% |
| GE240426C00135000 | 4/12/2024 1:52 PM | 135 | 21.55 | 21.85 | 23.80 | 0.00 | 0.00% | 1 | 6 | 124.81% |
| GE240426C00139000 | 4/23/2024 1:33 PM | 139 | 17.22 | 18.55 | 19.60 | 0.00 | 0.00% | 1 | 6 | 116.06% |
| GE240426C00140000 | 4/23/2024 4:07 PM | 140 | 20.00 | 17.90 | 18.40 | 0.00 | 0.00% | 1 | 37 | 113.82% |
| GE240426C00141000 | 4/23/2024 3:08 PM | 141 | 15.47 | 15.90 | 18.15 | -2.34 | -13.14% | 12 | 19 | 104.49% |
| GE240426C00142000 | 4/24/2024 2:50 PM | 142 | 16.10 | 15.45 | 16.25 | 1.50 | 10.27% | 17 | 16 | 93.26% |
| GE240426C00143000 | 4/23/2024 2:39 PM | 143 | 16.02 | 14.10 | 15.25 | 0.00 | 0.00% | 3 | 7 | 81.74% |
| GE240426C00144000 | 4/23/2024 4:06 PM | 144 | 15.50 | 12.65 | 15.10 | 0.00 | 0.00% | 4 | 32 | 84.67% |
| GE240426C00145000 | 4/23/2024 6:11 PM | 145 | 15.63 | 11.75 | 13.90 | 0.00 | 0.00% | 155 | 159 | 78.17% |
| GE240426C00146000 | 4/23/2024 3:17 PM | 146 | 13.40 | 11.30 | 12.30 | 0.00 | 0.00% | 3 | 40 | 72.56% |
| GE240426C00147000 | 4/23/2024 1:38 PM | 147 | 7.50 | 10.70 | 11.75 | 0.00 | 0.00% | 2 | 96 | 80.47% |
| GE240426C00148000 | 4/23/2024 7:53 PM | 148 | 14.30 | 9.65 | 10.95 | 0.00 | 0.00% | 148 | 253 | 77.20% |
| GE240426C00149000 | 4/24/2024 1:45 PM | 149 | 9.50 | 8.70 | 9.30 | -2.40 | -20.17% | 1 | 61 | 63.87% |
| GE240426C00150000 | 4/24/2024 2:37 PM | 150 | 8.10 | 7.70 | 8.25 | -3.75 | -31.65% | 67 | 617 | 58.01% |
| GE240426C00152500 | 4/24/2024 2:41 PM | 152.5 | 5.75 | 5.95 | 6.35 | -4.44 | -43.57% | 1,037 | 1,539 | 59.42% |
| GE240426C00155000 | 4/24/2024 2:52 PM | 155 | 4.05 | 3.85 | 4.05 | -3.80 | -48.41% | 336 | 1,558 | 50.54% |
| GE240426C00157500 | 4/24/2024 2:51 PM | 157.5 | 2.20 | 2.10 | 2.22 | -3.35 | -60.36% | 535 | 1,296 | 42.09% |
| GE240426C00160000 | 4/24/2024 2:51 PM | 160 | 1.16 | 1.11 | 1.15 | -2.71 | -70.03% | 2,759 | 1,948 | 40.16% |
| GE240426C00162500 | 4/24/2024 2:50 PM | 162.5 | 0.43 | 0.46 | 0.52 | -2.08 | -82.87% | 1,602 | 1,317 | 39.06% |
| GE240426C00165000 | 4/24/2024 2:50 PM | 165 | 0.18 | 0.18 | 0.20 | -1.17 | -86.67% | 1,087 | 1,730 | 38.18% |
| GE240426C00167500 | 4/24/2024 2:51 PM | 167.5 | 0.08 | 0.06 | 0.08 | -0.56 | -88.89% | 194 | 603 | 38.87% |
| GE240426C00170000 | 4/24/2024 2:16 PM | 170 | 0.05 | 0.03 | 0.07 | -0.27 | -84.37% | 133 | 1,176 | 45.12% |
| GE240426C00172500 | 4/24/2024 1:30 PM | 172.5 | 0.01 | 0.01 | 0.07 | -0.13 | -92.86% | 5 | 90 | 51.95% |
| GE240426C00175000 | 4/24/2024 2:22 PM | 175 | 0.01 | 0.01 | 0.03 | -0.06 | -75.00% | 64 | 1,482 | 51.95% |
| GE240426C00177500 | 4/24/2024 2:40 PM | 177.5 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 117 | 253 | 53.13% |
| GE240426C00180000 | 4/24/2024 2:32 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 107 | 53.13% |
| GE240426C00182500 | 4/1/2024 2:53 PM | 182.5 | 3.31 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 177 | 50.00% |
| GE240426C00185000 | 4/23/2024 5:42 PM | 185 | 0.01 | 0.00 | 0.33 | 0.00 | 0.00% | 1 | 25 | 95.12% |
| GE240426C00187500 | 4/1/2024 7:53 PM | 187.5 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 240 | 50.00% |
| GE240426C00190000 | 4/23/2024 7:48 PM | 190 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 3 | 34 | 104.30% |
| 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 | 0.05 | 0.00 | 0.00% | 15 | 42 | 92.97% |
| GE240426C00197500 | 3/28/2024 3:47 PM | 197.5 | 2.39 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| GE240426C00200000 | 4/23/2024 2:36 PM | 200 | 0.01 | 0.00 | 0.26 | 0.00 | 0.00% | 10 | 85 | 126.56% |
| GE240426C00205000 | 4/12/2024 2:54 PM | 205 | 0.02 | 0.00 | 0.26 | 0.00 | 0.00% | 5 | 25 | 137.11% |
| GE240426C00210000 | 4/12/2024 7:51 PM | 210 | 0.02 | 0.00 | 0.26 | 0.00 | 0.00% | 9 | 136 | 147.66% |
| GE240426C00215000 | 4/12/2024 2:16 PM | 215 | 0.01 | 0.00 | 0.26 | 0.00 | 0.00% | 11 | 71 | 157.42% |
| GE240426C00220000 | 4/12/2024 1:30 PM | 220 | 0.02 | 0.00 | 0.26 | 0.00 | 0.00% | 5 | 21 | 167.19% |
| 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 | 330.08% |
| GE240426P00115000 | 4/4/2024 2:10 PM | 115 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5 | 112.50% |
| GE240426P00120000 | 4/22/2024 5:54 PM | 120 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 17 | 98.44% |
| GE240426P00125000 | 4/22/2024 7:23 PM | 125 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 13 | 84.38% |
| GE240426P00127000 | 4/17/2024 5:18 PM | 127 | 0.22 | 0.00 | 0.02 | 0.00 | 0.00% | - | 4 | 85.94% |
| GE240426P00128000 | 4/19/2024 7:50 PM | 128 | 0.16 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 82.81% |
| GE240426P00130000 | 4/23/2024 7:19 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 511 | 422 | 71.88% |
| GE240426P00131000 | 4/22/2024 7:47 PM | 131 | 0.23 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 17 | 68.75% |
| GE240426P00132000 | 4/24/2024 2:20 PM | 132 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 25 | 148 | 74.22% |
| GE240426P00133000 | 4/24/2024 1:46 PM | 133 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 27 | 77.34% |
| GE240426P00134000 | 4/24/2024 1:56 PM | 134 | 0.02 | 0.00 | 0.10 | 0.01 | 100.00% | 101 | 253 | 79.69% |
| GE240426P00135000 | 4/24/2024 2:01 PM | 135 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 542 | 65.63% |
| GE240426P00136000 | 4/23/2024 4:28 PM | 136 | 0.02 | 0.01 | 0.26 | 0.00 | 0.00% | 93 | 133 | 85.16% |
| GE240426P00137000 | 4/24/2024 2:16 PM | 137 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 77 | 80.47% |
| GE240426P00138000 | 4/23/2024 7:57 PM | 138 | 0.13 | 0.01 | 0.12 | 0.12 | 1,200.00% | 11 | 1,892 | 69.14% |
| GE240426P00139000 | 4/24/2024 1:35 PM | 139 | 0.15 | 0.01 | 0.15 | 0.13 | 650.00% | 2 | 166 | 67.97% |
| GE240426P00140000 | 4/24/2024 2:03 PM | 140 | 0.05 | 0.01 | 0.04 | 0.03 | 150.00% | 10 | 546 | 54.69% |
| GE240426P00141000 | 4/23/2024 7:15 PM | 141 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 412 | 513 | 53.13% |
| GE240426P00142000 | 4/24/2024 2:25 PM | 142 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 16 | 610 | 51.95% |
| GE240426P00143000 | 4/24/2024 1:54 PM | 143 | 0.03 | 0.03 | 0.07 | 0.01 | 50.00% | 26 | 281 | 50.59% |
| GE240426P00144000 | 4/24/2024 1:39 PM | 144 | 0.04 | 0.00 | 0.23 | -0.16 | -80.00% | 31 | 186 | 54.49% |
| GE240426P00145000 | 4/24/2024 2:02 PM | 145 | 0.15 | 0.03 | 0.09 | 0.12 | 400.00% | 22 | 533 | 48.63% |
| GE240426P00146000 | 4/24/2024 1:36 PM | 146 | 0.05 | 0.01 | 0.07 | 0.00 | 0.00% | 23 | 2,065 | 43.16% |
| GE240426P00147000 | 4/24/2024 2:17 PM | 147 | 0.08 | 0.07 | 0.10 | 0.04 | 100.00% | 2 | 836 | 42.58% |
| GE240426P00148000 | 4/24/2024 2:47 PM | 148 | 0.10 | 0.07 | 0.10 | 0.05 | 100.00% | 18 | 374 | 39.06% |
| GE240426P00149000 | 4/24/2024 2:14 PM | 149 | 0.17 | 0.09 | 0.14 | 0.08 | 88.89% | 15 | 168 | 37.99% |
| GE240426P00150000 | 4/24/2024 2:50 PM | 150 | 0.15 | 0.13 | 0.17 | 0.02 | 15.38% | 727 | 2,152 | 35.84% |
| GE240426P00152500 | 4/24/2024 2:50 PM | 152.5 | 0.34 | 0.30 | 0.35 | 0.21 | 161.54% | 763 | 1,489 | 31.98% |
| GE240426P00155000 | 4/24/2024 2:51 PM | 155 | 0.77 | 0.77 | 0.81 | 0.47 | 156.67% | 933 | 921 | 29.52% |
| GE240426P00157500 | 4/24/2024 2:48 PM | 157.5 | 1.72 | 1.66 | 1.74 | 1.13 | 191.53% | 298 | 355 | 27.30% |
| GE240426P00160000 | 4/24/2024 2:47 PM | 160 | 3.10 | 3.05 | 3.20 | 1.90 | 158.33% | 162 | 385 | 22.66% |
| GE240426P00162500 | 4/24/2024 2:47 PM | 162.5 | 5.15 | 4.75 | 5.75 | 3.00 | 139.53% | 50 | 81 | 35.35% |
| GE240426P00165000 | 4/24/2024 2:01 PM | 165 | 8.90 | 6.65 | 7.90 | 5.55 | 165.67% | 4 | 94 | 27.74% |
| GE240426P00167500 | 4/24/2024 1:36 PM | 167.5 | 7.05 | 9.05 | 10.95 | 2.00 | 39.60% | 1 | 16 | 62.26% |
| GE240426P00170000 | 4/18/2024 5:46 PM | 170 | 15.61 | 11.85 | 12.45 | 0.00 | 0.00% | 301 | 89 | 0.00% |
| GE240426P00172500 | 4/23/2024 3:21 PM | 172.5 | 13.39 | 14.30 | 14.65 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GE240426P00175000 | 4/1/2024 7:51 PM | 175 | 6.15 | 25.60 | 30.00 | 0.00 | 0.00% | 91 | 122 | 291.38% |
| GE240426P00177500 | 4/23/2024 3:21 PM | 177.5 | 18.38 | 18.25 | 19.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240426P00180000 | 3/28/2024 3:38 PM | 180 | 9.20 | 31.00 | 34.80 | 0.00 | 0.00% | 26 | 29 | 319.14% |
| 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
169.81
+0.37%
LMT Lockheed Martin Corporation
458.30
-0.39%
RTX RTX Corporation
100.36
-1.01%
GD General Dynamics Corporation
275.90
-5.75%
SPCE Virgin Galactic Holdings, Inc.
0.8773
-4.66%
NOC Northrop Grumman Corporation
472.82
-0.39%
ACHR Archer Aviation Inc.
3.9247
-2.13%
LHX L3Harris Technologies, Inc.
205.17
-1.21%
AVAV AeroVironment, Inc.
157.46
-0.53%
TDG TransDigm Group Incorporated
1,225.99
-1.32%