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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00125000 | 4/26/2024 2:37 PM | 2024-05-17 | 36.90 | 36.50 | 38.45 | 4.96 | 15.53% | 1 | 6 | 52.54% |
| GE240524C00125000 | 4/8/2024 3:08 PM | 2024-05-24 | 32.73 | 36.55 | 39.75 | 0.00 | 0.00% | - | 1 | 64.33% |
| GE240621C00125000 | 4/5/2024 4:25 PM | 2024-06-21 | 31.05 | 37.50 | 40.25 | 0.00 | 0.00% | 1 | 6 | 53.61% |
| GE240719C00125000 | 4/22/2024 7:59 PM | 2024-07-19 | 28.20 | 37.95 | 40.95 | 0.00 | 0.00% | 1 | 17 | 57.53% |
| GE240816C00125000 | 4/25/2024 2:42 PM | 2024-08-16 | 37.70 | 38.80 | 41.60 | 0.00 | 0.00% | 1 | 73 | 53.00% |
| GE240920C00125000 | 4/26/2024 6:14 PM | 2024-09-20 | 41.74 | 39.35 | 41.95 | 12.04 | 40.54% | 3 | 8 | 47.71% |
| GE241018C00125000 | 4/25/2024 5:24 PM | 2024-10-18 | 39.40 | 40.75 | 43.35 | 0.00 | 0.00% | 2 | 48 | 48.76% |
| GE241115C00125000 | 4/25/2024 7:02 PM | 2024-11-15 | 42.05 | 42.70 | 43.55 | 0.00 | 0.00% | 1 | 19 | 45.91% |
| GE250117C00125000 | 4/25/2024 6:07 PM | 2025-01-17 | 43.60 | 44.40 | 45.40 | 0.00 | 0.00% | 4 | 77 | 45.12% |
| GE250620C00125000 | 4/26/2024 2:22 PM | 2025-06-20 | 49.20 | 49.10 | 50.20 | 2.40 | 5.13% | 2 | 34 | 45.57% |
| GE260116C00125000 | 4/1/2024 6:37 PM | 2026-01-16 | 63.70 | 37.80 | 42.20 | 0.00 | 0.00% | 32 | 0 | 23.51% |
| GE261218C00125000 | 4/17/2024 2:19 PM | 2026-12-18 | 56.25 | 58.00 | 62.10 | 0.00 | 0.00% | - | 2 | 44.89% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00125000 | 4/16/2024 2:56 PM | 2024-05-03 | 0.32 | 0.00 | 0.26 | 0.00 | 0.00% | - | 4 | 91.60% |
| GE240517P00125000 | 4/26/2024 1:34 PM | 2024-05-17 | 0.07 | 0.01 | 0.05 | 0.02 | 40.00% | 2 | 481 | 46.48% |
| GE240524P00125000 | 4/23/2024 3:48 PM | 2024-05-24 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 21 | 50.93% |
| GE240531P00125000 | 4/25/2024 5:41 PM | 2024-05-31 | 0.15 | 0.00 | 0.57 | 0.00 | 0.00% | 2 | 63 | 53.37% |
| GE240621P00125000 | 4/25/2024 6:38 PM | 2024-06-21 | 0.23 | 0.07 | 0.74 | 0.00 | 0.00% | 8 | 48 | 44.70% |
| GE240719P00125000 | 4/26/2024 5:20 PM | 2024-07-19 | 0.46 | 0.36 | 0.52 | -0.04 | -8.00% | 1 | 8 | 33.79% |
| GE240920P00125000 | 4/24/2024 1:52 PM | 2024-09-20 | 1.80 | 1.29 | 1.57 | 0.00 | 0.00% | 2 | 59 | 33.37% |
| GE241018P00125000 | 4/23/2024 5:03 PM | 2024-10-18 | 1.96 | 1.69 | 1.98 | 0.00 | 0.00% | 2 | 6 | 32.73% |
| GE241115P00125000 | 4/23/2024 5:24 PM | 2024-11-15 | 2.26 | 2.23 | 2.44 | 0.00 | 0.00% | 2 | 30 | 32.42% |
| GE250117P00125000 | 4/25/2024 1:56 PM | 2025-01-17 | 3.80 | 3.20 | 3.40 | 0.00 | 0.00% | 10 | 833 | 31.69% |
| GE250620P00125000 | 4/26/2024 6:33 PM | 2025-06-20 | 5.60 | 4.75 | 5.60 | -2.15 | -27.74% | 51 | 15 | 30.58% |
| GE260116P00125000 | 4/24/2024 2:47 PM | 2026-01-16 | 8.71 | 7.60 | 8.00 | 0.00 | 0.00% | 1 | 16 | 29.26% |
| GE261218P00125000 | 4/16/2024 2:29 PM | 2026-12-18 | 11.83 | 10.30 | 11.25 | 0.00 | 0.00% | - | 1 | 28.00% |
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%