NYSE - Nasdaq Real Time Price • USD
General Electric Company (GE)
As of 12:54 PM 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 | 85.90 | 86.95 | 0.00 | 0.00% | 1 | 1 | 556.25% |
| GE240426C00085000 | 4/17/2024 2:04 PM | 85 | 72.70 | 75.05 | 76.70 | 0.00 | 0.00% | 5 | 1 | 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 | 4/24/2024 1:59 PM | 125 | 30.45 | 36.05 | 37.00 | 0.00 | 0.00% | 1 | 6 | 227.73% |
| GE240426C00130000 | 4/23/2024 2:38 PM | 130 | 28.65 | 30.90 | 31.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GE240426C00131000 | 4/19/2024 2:00 PM | 131 | 21.97 | 29.90 | 31.15 | 0.00 | 0.00% | 1 | 0 | 224.22% |
| GE240426C00132000 | 4/26/2024 4:09 PM | 132 | 29.33 | 28.85 | 29.75 | 0.42 | 1.45% | 2 | 32 | 0.00% |
| GE240426C00135000 | 4/26/2024 1:31 PM | 135 | 26.10 | 25.75 | 27.05 | 0.60 | 2.35% | 2 | 8 | 179.30% |
| GE240426C00139000 | 4/23/2024 1:33 PM | 139 | 17.22 | 22.05 | 22.55 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| GE240426C00140000 | 4/26/2024 2:13 PM | 140 | 22.46 | 21.20 | 21.50 | 4.71 | 26.54% | 2 | 39 | 0.00% |
| GE240426C00141000 | 4/24/2024 2:13 PM | 141 | 15.47 | 20.10 | 20.65 | 0.00 | 0.00% | 12 | 19 | 0.00% |
| GE240426C00142000 | 4/24/2024 2:50 PM | 142 | 16.10 | 19.20 | 20.25 | 0.00 | 0.00% | 17 | 10 | 162.30% |
| GE240426C00143000 | 4/23/2024 2:39 PM | 143 | 16.02 | 18.25 | 18.50 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| GE240426C00144000 | 4/25/2024 3:09 PM | 144 | 15.10 | 17.25 | 17.60 | 0.00 | 0.00% | 8 | 30 | 0.00% |
| GE240426C00145000 | 4/25/2024 7:54 PM | 145 | 15.74 | 16.25 | 16.50 | 0.00 | 0.00% | 2 | 158 | 0.00% |
| GE240426C00146000 | 4/23/2024 3:17 PM | 146 | 13.40 | 14.95 | 15.55 | 0.00 | 0.00% | 3 | 40 | 0.00% |
| GE240426C00147000 | 4/23/2024 1:38 PM | 147 | 7.50 | 14.20 | 14.50 | 0.00 | 0.00% | 2 | 93 | 0.00% |
| GE240426C00148000 | 4/26/2024 2:32 PM | 148 | 13.50 | 13.20 | 13.65 | 0.71 | 5.55% | 16 | 244 | 0.00% |
| GE240426C00149000 | 4/25/2024 4:06 PM | 149 | 11.35 | 11.45 | 12.55 | 0.00 | 0.00% | 1 | 56 | 0.00% |
| GE240426C00150000 | 4/26/2024 3:29 PM | 150 | 10.50 | 11.15 | 11.45 | 0.05 | 0.48% | 27 | 575 | 0.00% |
| GE240426C00152500 | 4/26/2024 3:23 PM | 152.5 | 8.00 | 8.75 | 8.95 | -0.50 | -5.88% | 4 | 1,025 | 0.00% |
| GE240426C00155000 | 4/26/2024 4:16 PM | 155 | 6.60 | 6.15 | 6.70 | 0.40 | 6.45% | 77 | 1,473 | 0.00% |
| GE240426C00157500 | 4/26/2024 4:31 PM | 157.5 | 3.77 | 3.85 | 4.10 | 0.02 | 0.53% | 82 | 1,276 | 0.00% |
| GE240426C00160000 | 4/26/2024 4:34 PM | 160 | 1.45 | 1.39 | 1.58 | -0.44 | -23.28% | 2,371 | 1,881 | 0.00% |
| GE240426C00162500 | 4/26/2024 4:34 PM | 162.5 | 0.11 | 0.09 | 0.16 | -0.48 | -81.36% | 789 | 1,336 | 11.38% |
| GE240426C00165000 | 4/26/2024 4:36 PM | 165 | 0.02 | 0.01 | 0.02 | -0.16 | -94.12% | 844 | 1,756 | 19.34% |
| GE240426C00167500 | 4/26/2024 3:55 PM | 167.5 | 0.01 | 0.02 | 0.03 | -0.08 | -88.89% | 48 | 541 | 33.59% |
| GE240426C00170000 | 4/26/2024 4:11 PM | 170 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 66 | 1,206 | 39.06% |
| GE240426C00172500 | 4/25/2024 3:40 PM | 172.5 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 84 | 66.02% |
| GE240426C00175000 | 4/26/2024 2:12 PM | 175 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 1,496 | 54.69% |
| GE240426C00177500 | 4/25/2024 7:48 PM | 177.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 477 | 84.38% |
| GE240426C00180000 | 4/26/2024 1:32 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 109 | 71.88% |
| GE240426C00182500 | 4/1/2024 2:53 PM | 182.5 | 3.31 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 177 | 50.00% |
| GE240426C00185000 | 4/26/2024 2:44 PM | 185 | 0.04 | 0.00 | 0.05 | 0.03 | 300.00% | 1 | 25 | 105.47% |
| 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 | 0.50 | 0.00 | 0.00% | 3 | 34 | 173.44% |
| 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 | 1.26 | 0.00 | 0.00% | 15 | 42 | 235.55% |
| 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 | 0.02 | 0.00 | 0.00% | 10 | 85 | 143.75% |
| GE240426C00205000 | 4/12/2024 2:54 PM | 205 | 0.02 | 0.00 | 1.81 | 0.00 | 0.00% | 5 | 25 | 305.86% |
| GE240426C00210000 | 4/12/2024 7:51 PM | 210 | 0.02 | 0.00 | 1.75 | 0.00 | 0.00% | 9 | 136 | 326.37% |
| GE240426C00215000 | 4/12/2024 2:16 PM | 215 | 0.01 | 0.00 | 1.14 | 0.00 | 0.00% | 11 | 71 | 318.95% |
| GE240426C00220000 | 4/12/2024 1:30 PM | 220 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 21 | 187.50% |
| 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 | 599.02% |
| GE240426P00115000 | 4/4/2024 2:10 PM | 115 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5 | 212.50% |
| GE240426P00120000 | 4/22/2024 5:54 PM | 120 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 17 | 187.50% |
| GE240426P00125000 | 4/26/2024 2:28 PM | 125 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 13 | 165.63% |
| GE240426P00127000 | 4/17/2024 5:18 PM | 127 | 0.22 | 0.00 | 0.02 | 0.00 | 0.00% | - | 4 | 165.63% |
| GE240426P00128000 | 4/19/2024 7:50 PM | 128 | 0.16 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 162.50% |
| GE240426P00130000 | 4/23/2024 7:19 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 511 | 422 | 143.75% |
| GE240426P00131000 | 4/25/2024 6:19 PM | 131 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 16 | 137.50% |
| GE240426P00132000 | 4/25/2024 3:09 PM | 132 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 174 | 131.25% |
| GE240426P00133000 | 4/24/2024 1:46 PM | 133 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 26 | 128.13% |
| GE240426P00134000 | 4/25/2024 1:59 PM | 134 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 351 | 125.00% |
| GE240426P00135000 | 4/25/2024 5:37 PM | 135 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 641 | 118.75% |
| GE240426P00136000 | 4/25/2024 3:16 PM | 136 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 198 | 349 | 115.63% |
| GE240426P00137000 | 4/25/2024 5:15 PM | 137 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 65 | 112.50% |
| GE240426P00138000 | 4/26/2024 3:12 PM | 138 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 43 | 1,883 | 106.25% |
| GE240426P00139000 | 4/25/2024 7:47 PM | 139 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 163 | 50.00% |
| GE240426P00140000 | 4/26/2024 3:28 PM | 140 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 539 | 96.88% |
| GE240426P00141000 | 4/26/2024 1:48 PM | 141 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 512 | 93.75% |
| GE240426P00142000 | 4/25/2024 5:17 PM | 142 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 605 | 87.50% |
| GE240426P00143000 | 4/26/2024 1:58 PM | 143 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 290 | 84.38% |
| GE240426P00144000 | 4/25/2024 7:39 PM | 144 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 257 | 81.25% |
| GE240426P00145000 | 4/26/2024 2:57 PM | 145 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 13 | 514 | 75.00% |
| GE240426P00146000 | 4/25/2024 4:14 PM | 146 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 2,065 | 71.88% |
| GE240426P00147000 | 4/26/2024 2:16 PM | 147 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 826 | 67.19% |
| GE240426P00148000 | 4/25/2024 7:55 PM | 148 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 63 | 378 | 62.50% |
| GE240426P00149000 | 4/26/2024 4:05 PM | 149 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 227 | 59.38% |
| GE240426P00150000 | 4/26/2024 4:15 PM | 150 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 2,008 | 54.69% |
| GE240426P00152500 | 4/26/2024 4:24 PM | 152.5 | 0.04 | 0.01 | 0.02 | 0.02 | 100.00% | 76 | 1,510 | 50.00% |
| GE240426P00155000 | 4/26/2024 4:18 PM | 155 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 75 | 1,055 | 39.06% |
| GE240426P00157500 | 4/26/2024 3:56 PM | 157.5 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 79 | 460 | 30.08% |
| GE240426P00160000 | 4/26/2024 4:35 PM | 160 | 0.11 | 0.09 | 0.12 | -0.52 | -82.54% | 1,173 | 538 | 20.70% |
| GE240426P00162500 | 4/26/2024 4:18 PM | 162.5 | 1.33 | 1.17 | 1.32 | -0.77 | -36.67% | 68 | 60 | 29.44% |
| GE240426P00165000 | 4/26/2024 4:18 PM | 165 | 3.84 | 3.50 | 4.50 | -0.61 | -13.71% | 88 | 134 | 61.62% |
| GE240426P00167500 | 4/24/2024 1:36 PM | 167.5 | 7.05 | 6.10 | 7.00 | 0.00 | 0.00% | 1 | 6 | 85.79% |
| GE240426P00170000 | 4/26/2024 1:31 PM | 170 | 7.90 | 8.50 | 9.60 | -1.08 | -12.03% | 1 | 3 | 105.96% |
| GE240426P00172500 | 4/24/2024 6:15 PM | 172.5 | 13.90 | 10.90 | 11.25 | 0.00 | 0.00% | 9 | 0 | 100.29% |
| GE240426P00175000 | 4/1/2024 7:51 PM | 175 | 6.15 | 25.60 | 30.00 | 0.00 | 0.00% | 91 | 122 | 588.14% |
| GE240426P00177500 | 4/23/2024 3:21 PM | 177.5 | 18.38 | 15.90 | 16.70 | 0.00 | 0.00% | 1 | 0 | 145.31% |
| GE240426P00180000 | 3/28/2024 3:38 PM | 180 | 9.20 | 31.00 | 34.80 | 0.00 | 0.00% | 26 | 29 | 639.99% |
| 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
167.36
+0.33%
LMT Lockheed Martin Corporation
462.37
-0.52%
RTX RTX Corporation
101.30
-0.40%
GD General Dynamics Corporation
284.26
-0.22%
NOC Northrop Grumman Corporation
480.79
-1.49%
SPCE Virgin Galactic Holdings, Inc.
0.8605
+0.01%
LHX L3Harris Technologies, Inc.
214.70
+3.54%
ACHR Archer Aviation Inc.
3.9950
+0.38%
TXT Textron Inc.
86.83
+2.27%
AVAV AeroVironment, Inc.
156.37
+0.47%