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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00135000 | 4/26/2024 4:09 PM | 2024-05-03 | 26.68 | 27.00 | 28.20 | 0.56 | 2.14% | 8 | 77 | 75.98% |
| GE240510C00135000 | 4/26/2024 6:54 PM | 2024-05-10 | 28.30 | 27.25 | 28.25 | 2.24 | 8.60% | 1 | 7 | 58.98% |
| GE240517C00135000 | 4/23/2024 7:15 PM | 2024-05-17 | 27.05 | 26.90 | 28.40 | 0.00 | 0.00% | 7 | 59 | 60.69% |
| GE240524C00135000 | 4/9/2024 5:10 PM | 2024-05-24 | 20.20 | 27.05 | 29.40 | 0.00 | 0.00% | - | 1 | 50.05% |
| GE240531C00135000 | 4/16/2024 7:57 PM | 2024-05-31 | 23.75 | 27.05 | 30.15 | 0.00 | 0.00% | - | 26 | 64.20% |
| GE240621C00135000 | 4/26/2024 6:17 PM | 2024-06-21 | 29.31 | 27.85 | 29.65 | 3.24 | 12.43% | 2 | 328 | 47.30% |
| GE240719C00135000 | 4/23/2024 2:25 PM | 2024-07-19 | 25.70 | 28.90 | 30.20 | 0.00 | 0.00% | 2 | 22 | 41.71% |
| GE240816C00135000 | 4/23/2024 7:44 PM | 2024-08-16 | 31.35 | 30.15 | 31.45 | 0.00 | 0.00% | 3 | 24 | 41.67% |
| GE240920C00135000 | 4/23/2024 7:23 PM | 2024-09-20 | 32.12 | 31.60 | 34.40 | 0.00 | 0.00% | 2 | 15 | 46.55% |
| GE241018C00135000 | 4/26/2024 3:03 PM | 2024-10-18 | 32.70 | 32.55 | 35.35 | 8.97 | 37.80% | 5 | 59 | 45.48% |
| GE241115C00135000 | 4/26/2024 7:46 PM | 2024-11-15 | 35.18 | 34.30 | 36.25 | 1.93 | 5.80% | 1 | 11 | 44.67% |
| GE250117C00135000 | 4/25/2024 7:18 PM | 2025-01-17 | 36.25 | 36.00 | 37.50 | 0.00 | 0.00% | 26 | 30 | 41.92% |
| GE250620C00135000 | 4/26/2024 5:44 PM | 2025-06-20 | 42.60 | 40.00 | 42.85 | 2.90 | 7.30% | 1 | 19 | 42.92% |
| GE260116C00135000 | 4/26/2024 4:04 PM | 2026-01-16 | 46.50 | 45.00 | 50.00 | 2.35 | 5.32% | 1 | 11 | 45.19% |
| GE261218C00135000 | 4/24/2024 1:56 PM | 2026-12-18 | 49.81 | 52.00 | 55.75 | 0.00 | 0.00% | 2 | 2 | 43.06% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00135000 | 4/24/2024 1:55 PM | 2024-05-03 | 0.13 | 0.00 | 0.31 | 0.00 | 0.00% | 5 | 118 | 69.82% |
| GE240510P00135000 | 4/26/2024 7:45 PM | 2024-05-10 | 0.04 | 0.01 | 0.10 | -0.08 | -66.67% | 6 | 25 | 46.09% |
| GE240517P00135000 | 4/26/2024 4:15 PM | 2024-05-17 | 0.09 | 0.06 | 0.11 | -0.04 | -30.77% | 6 | 1,384 | 38.18% |
| GE240524P00135000 | 4/24/2024 1:31 PM | 2024-05-24 | 0.44 | 0.02 | 0.79 | 0.00 | 0.00% | 11 | 52 | 48.78% |
| GE240531P00135000 | 4/26/2024 5:56 PM | 2024-05-31 | 0.13 | 0.08 | 0.41 | -0.33 | -71.74% | 1 | 13 | 37.50% |
| GE240621P00135000 | 4/26/2024 7:33 PM | 2024-06-21 | 0.43 | 0.41 | 0.52 | -0.18 | -29.51% | 17 | 359 | 31.23% |
| GE240719P00135000 | 4/24/2024 5:42 PM | 2024-07-19 | 1.25 | 0.88 | 0.95 | 0.00 | 0.00% | 23 | 124 | 29.54% |
| GE240816P00135000 | 4/24/2024 4:21 PM | 2024-08-16 | 2.44 | 1.63 | 1.96 | 0.00 | 0.00% | 10 | 34 | 31.70% |
| GE240920P00135000 | 4/23/2024 2:54 PM | 2024-09-20 | 2.94 | 1.95 | 2.73 | 0.00 | 0.00% | 4 | 126 | 31.04% |
| GE241018P00135000 | 4/24/2024 7:55 PM | 2024-10-18 | 3.50 | 2.96 | 3.10 | 0.00 | 0.00% | 1 | 65 | 29.83% |
| GE241115P00135000 | 4/24/2024 6:05 PM | 2024-11-15 | 4.40 | 3.80 | 4.00 | 0.00 | 0.00% | 5 | 19 | 30.65% |
| GE250117P00135000 | 4/26/2024 7:22 PM | 2025-01-17 | 4.85 | 4.90 | 5.10 | -0.65 | -11.82% | 3 | 371 | 29.72% |
| GE250620P00135000 | 4/26/2024 5:54 PM | 2025-06-20 | 7.75 | 7.15 | 8.85 | -0.30 | -3.73% | 1 | 40 | 30.98% |
| GE260116P00135000 | 4/24/2024 2:47 PM | 2026-01-16 | 11.30 | 10.10 | 10.55 | 0.00 | 0.00% | 1 | 32 | 27.86% |
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%