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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00130000 | 4/22/2024 5:39 PM | 2024-05-03 | 21.45 | 31.55 | 34.00 | 0.00 | 0.00% | 5 | 8 | 106.15% |
| GE240517C00130000 | 4/23/2024 7:00 PM | 2024-05-17 | 31.00 | 32.30 | 33.50 | 0.00 | 0.00% | 2 | 17 | 61.38% |
| GE240524C00130000 | 4/23/2024 5:36 PM | 2024-05-24 | 31.25 | 31.90 | 34.20 | 0.00 | 0.00% | 1 | 2 | 55.81% |
| GE240621C00130000 | 4/26/2024 4:28 PM | 2024-06-21 | 32.94 | 32.65 | 34.45 | 2.36 | 7.72% | 5 | 52 | 52.78% |
| GE240719C00130000 | 4/19/2024 3:21 PM | 2024-07-19 | 24.35 | 32.95 | 34.85 | 0.00 | 0.00% | 1 | 16 | 45.50% |
| GE240816C00130000 | 4/24/2024 6:06 PM | 2024-08-16 | 32.95 | 34.40 | 37.20 | 0.00 | 0.00% | 3 | 49 | 50.48% |
| GE240920C00130000 | 4/22/2024 1:37 PM | 2024-09-20 | 26.75 | 35.50 | 37.55 | 0.00 | 0.00% | 10 | 20 | 45.32% |
| GE241018C00130000 | 4/26/2024 7:43 PM | 2024-10-18 | 37.78 | 36.65 | 39.40 | 11.53 | 43.92% | 4 | 80 | 47.59% |
| GE241115C00130000 | 4/24/2024 5:04 PM | 2024-11-15 | 34.95 | 38.45 | 39.30 | 0.00 | 0.00% | 1 | 25 | 43.87% |
| GE250117C00130000 | 4/25/2024 6:58 PM | 2025-01-17 | 40.65 | 40.60 | 41.35 | 0.85 | 2.14% | 1 | 63 | 43.47% |
| GE250620C00130000 | 4/19/2024 4:24 PM | 2025-06-20 | 34.15 | 45.10 | 46.70 | 0.00 | 0.00% | 2 | 3 | 44.69% |
| GE260116C00130000 | 4/5/2024 3:45 PM | 2026-01-16 | 40.05 | 50.00 | 51.85 | 0.00 | 0.00% | 1 | 1 | 44.14% |
| GE261218C00130000 | 4/26/2024 3:21 PM | 2026-12-18 | 56.25 | 55.00 | 58.95 | 10.75 | 23.63% | 2 | 2 | 44.06% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00130000 | 4/26/2024 4:53 PM | 2024-05-03 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 16 | 53 | 84.96% |
| GE240510P00130000 | 4/25/2024 6:47 PM | 2024-05-10 | 0.05 | 0.00 | 0.37 | 0.00 | 0.00% | 10 | 46 | 61.82% |
| GE240517P00130000 | 4/26/2024 7:53 PM | 2024-05-17 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 55 | 1,695 | 42.97% |
| GE240524P00130000 | 4/17/2024 1:30 PM | 2024-05-24 | 0.56 | 0.00 | 0.63 | 0.00 | 0.00% | 6 | 7 | 54.49% |
| GE240531P00130000 | 4/24/2024 6:40 PM | 2024-05-31 | 0.22 | 0.02 | 0.71 | 0.00 | 0.00% | 15 | 30 | 49.90% |
| GE240621P00130000 | 4/26/2024 2:29 PM | 2024-06-21 | 0.31 | 0.19 | 0.29 | -0.13 | -29.55% | 1 | 207 | 32.57% |
| GE240719P00130000 | 4/26/2024 7:44 PM | 2024-07-19 | 0.61 | 0.56 | 0.83 | -0.17 | -21.79% | 9 | 46 | 33.15% |
| GE240816P00130000 | 4/26/2024 1:35 PM | 2024-08-16 | 1.22 | 1.13 | 1.26 | -0.17 | -12.23% | 10 | 33 | 31.95% |
| GE240920P00130000 | 4/25/2024 7:20 PM | 2024-09-20 | 2.00 | 1.76 | 2.00 | 0.00 | 0.00% | 1 | 340 | 31.91% |
| GE241018P00130000 | 4/26/2024 7:34 PM | 2024-10-18 | 2.26 | 2.23 | 2.55 | -0.29 | -11.37% | 2 | 413 | 31.65% |
| GE241115P00130000 | 4/23/2024 4:09 PM | 2024-11-15 | 3.40 | 2.90 | 3.15 | 0.00 | 0.00% | 1 | 32 | 31.64% |
| GE250117P00130000 | 4/26/2024 7:34 PM | 2025-01-17 | 4.05 | 4.00 | 4.15 | -0.23 | -5.37% | 13 | 369 | 30.67% |
| GE250620P00130000 | 4/26/2024 7:22 PM | 2025-06-20 | 6.45 | 6.40 | 6.75 | -0.70 | -9.79% | 5 | 229 | 30.07% |
| GE260116P00130000 | 4/23/2024 1:55 PM | 2026-01-16 | 9.76 | 8.80 | 9.25 | 0.00 | 0.00% | 1 | 15 | 28.64% |
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%
LHX L3Harris Technologies, Inc.
214.54
+3.46%
SPCE Virgin Galactic Holdings, Inc.
0.8875
+3.15%
ACHR Archer Aviation Inc.
4.0200
+1.01%
TXT Textron Inc.
86.51
+1.90%
SPR Spirit AeroSystems Holdings, Inc.
32.49
+2.14%