NYSE - Delayed Quote • USD
General Electric Company (GE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 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 | 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 | 4/24/2024 1:59 PM | 125 | 30.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240426C00130000 | 4/23/2024 2:38 PM | 130 | 28.65 | 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 | 4/24/2024 3:49 PM | 132 | 24.60 | 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 | 4/23/2024 1:33 PM | 139 | 17.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240426C00140000 | 4/24/2024 2:55 PM | 140 | 17.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240426C00141000 | 4/24/2024 2:13 PM | 141 | 15.47 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| GE240426C00142000 | 4/24/2024 2:50 PM | 142 | 16.10 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| GE240426C00143000 | 4/23/2024 2:39 PM | 143 | 16.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GE240426C00144000 | 4/24/2024 7:53 PM | 144 | 15.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GE240426C00145000 | 4/23/2024 6:11 PM | 145 | 15.63 | 0.00 | 0.00 | 0.00 | 0.00% | 155 | 0 | 0.00% |
| GE240426C00146000 | 4/23/2024 3:17 PM | 146 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GE240426C00147000 | 4/23/2024 1:38 PM | 147 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240426C00148000 | 4/24/2024 3:48 PM | 148 | 8.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240426C00149000 | 4/24/2024 5:18 PM | 149 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GE240426C00150000 | 4/24/2024 7:53 PM | 150 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 0 | 0.00% |
| GE240426C00152500 | 4/24/2024 7:53 PM | 152.5 | 6.89 | 0.00 | 0.00 | 0.00 | 0.00% | 1,085 | 0 | 0.00% |
| GE240426C00155000 | 4/24/2024 7:42 PM | 155 | 4.63 | 0.00 | 0.00 | 0.00 | 0.00% | 406 | 0 | 0.00% |
| GE240426C00157500 | 4/24/2024 7:48 PM | 157.5 | 2.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1,027 | 0 | 0.00% |
| GE240426C00160000 | 4/24/2024 7:59 PM | 160 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 4,437 | 0 | 1.56% |
| GE240426C00162500 | 4/24/2024 7:57 PM | 162.5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 2,451 | 0 | 6.25% |
| GE240426C00165000 | 4/24/2024 7:59 PM | 165 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,530 | 0 | 12.50% |
| GE240426C00167500 | 4/24/2024 6:49 PM | 167.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 248 | 0 | 12.50% |
| GE240426C00170000 | 4/24/2024 7:51 PM | 170 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 25.00% |
| GE240426C00172500 | 4/24/2024 3:10 PM | 172.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| GE240426C00175000 | 4/24/2024 7:57 PM | 175 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 123 | 0 | 25.00% |
| GE240426C00177500 | 4/24/2024 7:37 PM | 177.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 229 | 0 | 25.00% |
| GE240426C00180000 | 4/24/2024 7:47 PM | 180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 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 | 4/23/2024 5:42 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 4/23/2024 7:48 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 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 | 4/23/2024 2:36 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 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 | 412.70% |
| 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 | 50.00% |
| GE240426P00128000 | 4/19/2024 7:50 PM | 128 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GE240426P00130000 | 4/23/2024 7:19 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 511 | 0 | 50.00% |
| GE240426P00131000 | 4/24/2024 3:21 PM | 131 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GE240426P00132000 | 4/24/2024 2:20 PM | 132 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| GE240426P00133000 | 4/24/2024 1:46 PM | 133 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GE240426P00134000 | 4/24/2024 2:30 PM | 134 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 50.00% |
| GE240426P00135000 | 4/24/2024 7:23 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 235 | 0 | 50.00% |
| GE240426P00136000 | 4/24/2024 7:32 PM | 136 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
| GE240426P00137000 | 4/24/2024 5:23 PM | 137 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| GE240426P00138000 | 4/24/2024 3:18 PM | 138 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| GE240426P00139000 | 4/24/2024 7:38 PM | 139 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GE240426P00140000 | 4/24/2024 5:36 PM | 140 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| GE240426P00141000 | 4/23/2024 7:15 PM | 141 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 412 | 0 | 50.00% |
| GE240426P00142000 | 4/24/2024 5:39 PM | 142 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| GE240426P00143000 | 4/24/2024 7:26 PM | 143 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 25.00% |
| GE240426P00144000 | 4/24/2024 7:01 PM | 144 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 25.00% |
| GE240426P00145000 | 4/24/2024 7:19 PM | 145 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 25.00% |
| GE240426P00146000 | 4/24/2024 7:24 PM | 146 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| GE240426P00147000 | 4/24/2024 7:55 PM | 147 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 25.00% |
| GE240426P00148000 | 4/24/2024 7:47 PM | 148 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 25.00% |
| GE240426P00149000 | 4/24/2024 4:19 PM | 149 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 25.00% |
| GE240426P00150000 | 4/24/2024 7:53 PM | 150 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 817 | 0 | 25.00% |
| GE240426P00152500 | 4/24/2024 7:57 PM | 152.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2,237 | 0 | 12.50% |
| GE240426P00155000 | 4/24/2024 7:44 PM | 155 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1,369 | 0 | 12.50% |
| GE240426P00157500 | 4/24/2024 7:59 PM | 157.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 548 | 0 | 3.13% |
| GE240426P00160000 | 4/24/2024 7:59 PM | 160 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 335 | 0 | 0.00% |
| GE240426P00162500 | 4/24/2024 7:45 PM | 162.5 | 3.82 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 0.00% |
| GE240426P00165000 | 4/24/2024 7:43 PM | 165 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| GE240426P00167500 | 4/24/2024 1:36 PM | 167.5 | 7.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240426P00170000 | 4/24/2024 6:15 PM | 170 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| GE240426P00172500 | 4/24/2024 6:15 PM | 172.5 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| GE240426P00175000 | 4/1/2024 7:51 PM | 175 | 6.15 | 25.60 | 30.00 | 0.00 | 0.00% | 91 | 122 | 383.54% |
| GE240426P00177500 | 4/23/2024 3:21 PM | 177.5 | 18.38 | 0.00 | 0.00 | 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 | 418.80% |
| 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
164.33
-2.87%
LMT Lockheed Martin Corporation
459.14
-0.20%
RTX RTX Corporation
101.02
-0.36%
GD General Dynamics Corporation
281.11
-3.97%
SPCE Virgin Galactic Holdings, Inc.
0.8699
-5.47%
NOC Northrop Grumman Corporation
474.57
-0.02%
ACHR Archer Aviation Inc.
3.9700
-1.00%
LHX L3Harris Technologies, Inc.
207.71
+0.01%
AVAV AeroVironment, Inc.
157.99
-0.20%
TDG TransDigm Group Incorporated
1,241.62
-0.06%