NYSE - Delayed Quote • USD
General Electric Company (GE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00120000 | 3/15/2024 1:46 PM | 2024-05-17 | 47.20 | 26.55 | 30.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240621C00120000 | 4/4/2024 2:19 PM | 2024-06-21 | 31.70 | 42.50 | 44.15 | 0.00 | 0.00% | 1 | 3 | 54.00% |
| GE240719C00120000 | 4/24/2024 2:12 PM | 2024-07-19 | 38.32 | 42.75 | 45.55 | 0.00 | 0.00% | 5 | 19 | 51.51% |
| GE240816C00120000 | 4/17/2024 5:37 PM | 2024-08-16 | 38.30 | 43.60 | 46.20 | 0.00 | 0.00% | 2 | 21 | 56.72% |
| GE240920C00120000 | 4/25/2024 2:57 PM | 2024-09-20 | 42.45 | 44.95 | 47.30 | 0.00 | 0.00% | 2 | 14 | 54.30% |
| GE241018C00120000 | 4/19/2024 4:48 PM | 2024-10-18 | 34.10 | 45.00 | 47.15 | 0.00 | 0.00% | 7 | 77 | 49.15% |
| GE241115C00120000 | 4/19/2024 6:24 PM | 2024-11-15 | 35.90 | 46.05 | 49.50 | 0.00 | 0.00% | 1 | 7 | 53.69% |
| GE250117C00120000 | 4/25/2024 7:43 PM | 2025-01-17 | 48.05 | 47.60 | 50.50 | 0.00 | 0.00% | 4 | 30 | 49.70% |
| GE250620C00120000 | 4/18/2024 5:44 PM | 2025-06-20 | 46.85 | 52.75 | 54.05 | 0.00 | 0.00% | 2 | 18 | 47.08% |
| GE260116C00120000 | 4/1/2024 6:39 PM | 2026-01-16 | 67.99 | 41.05 | 45.60 | 0.00 | 0.00% | 100 | 0 | 22.43% |
| GE261218C00120000 | 4/17/2024 4:42 PM | 2026-12-18 | 56.80 | 62.75 | 65.20 | 0.00 | 0.00% | - | 1 | 45.63% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00120000 | 4/16/2024 2:56 PM | 2024-05-03 | 0.24 | 0.00 | 0.26 | 0.00 | 0.00% | - | 2 | 112.31% |
| GE240510P00120000 | 4/15/2024 1:56 PM | 2024-05-10 | 0.14 | 0.00 | 2.27 | 0.00 | 0.00% | - | 1 | 115.28% |
| GE240517P00120000 | 4/26/2024 2:11 PM | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.01 | 50.00% | 1 | 30 | 51.95% |
| GE240524P00120000 | 4/23/2024 4:41 PM | 2024-05-24 | 0.14 | 0.00 | 0.27 | 0.00 | 0.00% | 15 | 27 | 53.22% |
| GE240621P00120000 | 4/26/2024 1:34 PM | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 2 | 81 | 39.65% |
| GE240719P00120000 | 4/24/2024 5:48 PM | 2024-07-19 | 0.52 | 0.11 | 1.02 | 0.00 | 0.00% | 2 | 12 | 44.46% |
| GE240816P00120000 | 4/25/2024 6:26 PM | 2024-08-16 | 0.71 | 0.31 | 0.88 | 0.00 | 0.00% | 2 | 5 | 37.13% |
| GE240920P00120000 | 4/25/2024 6:27 PM | 2024-09-20 | 1.15 | 0.92 | 1.02 | 0.00 | 0.00% | 1 | 86 | 33.52% |
| GE241018P00120000 | 4/24/2024 2:41 PM | 2024-10-18 | 1.67 | 1.26 | 1.55 | 0.00 | 0.00% | 5 | 14 | 34.16% |
| GE241115P00120000 | 4/23/2024 4:53 PM | 2024-11-15 | 1.96 | 1.78 | 1.89 | 0.00 | 0.00% | 1 | 17 | 33.50% |
| GE250117P00120000 | 4/24/2024 7:44 PM | 2025-01-17 | 2.97 | 2.53 | 2.72 | 0.00 | 0.00% | 1 | 14 | 32.66% |
| GE250620P00120000 | 4/25/2024 4:02 PM | 2025-06-20 | 5.00 | 4.30 | 4.80 | 0.00 | 0.00% | 65 | 48 | 31.69% |
| GE260116P00120000 | 4/23/2024 7:52 PM | 2026-01-16 | 6.80 | 6.60 | 6.95 | 0.00 | 0.00% | 1 | 15 | 30.07% |
| GE261218P00120000 | 4/11/2024 2:38 PM | 2026-12-18 | 9.87 | 9.10 | 9.80 | 0.00 | 0.00% | - | 1 | 28.42% |
Related Tickers
BA The Boeing Company
167.22
+0.25%
LMT Lockheed Martin Corporation
461.29
-0.75%
RTX RTX Corporation
101.41
-0.29%
GD General Dynamics Corporation
284.41
-0.17%
NOC Northrop Grumman Corporation
480.45
-1.56%
SPCE Virgin Galactic Holdings, Inc.
0.8875
+3.15%
LHX L3Harris Technologies, Inc.
214.54
+3.46%
ACHR Archer Aviation Inc.
4.0200
+1.01%
TXT Textron Inc.
86.51
+1.90%
SPR Spirit AeroSystems Holdings, Inc.
32.49
+2.14%