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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00140000 | 4/26/2024 3:37 PM | 2024-05-03 | 21.00 | 21.30 | 23.55 | -0.25 | -1.18% | 1 | 35 | 51.56% |
| GE240510C00140000 | 4/19/2024 5:18 PM | 2024-05-10 | 11.45 | 21.50 | 23.25 | 0.00 | 0.00% | 7 | 7 | 60.45% |
| GE240517C00140000 | 4/24/2024 1:54 PM | 2024-05-17 | 21.66 | 22.15 | 23.40 | 3.23 | 17.53% | 1 | 183 | 51.56% |
| GE240524C00140000 | 4/23/2024 5:43 PM | 2024-05-24 | 21.49 | 22.20 | 23.75 | 0.00 | 0.00% | 5 | 23 | 48.71% |
| GE240531C00140000 | 4/25/2024 4:45 PM | 2024-05-31 | 21.40 | 22.45 | 24.00 | 0.00 | 0.00% | 1 | 6 | 45.95% |
| GE240621C00140000 | 4/26/2024 4:45 PM | 2024-06-21 | 23.57 | 23.25 | 25.70 | 1.17 | 5.22% | 6 | 380 | 47.28% |
| GE240719C00140000 | 4/26/2024 6:17 PM | 2024-07-19 | 26.01 | 24.50 | 26.00 | 2.41 | 10.21% | 1 | 69 | 40.02% |
| GE240816C00140000 | 4/25/2024 7:07 PM | 2024-08-16 | 26.00 | 26.75 | 27.30 | 0.00 | 0.00% | 1 | 74 | 39.74% |
| GE240920C00140000 | 4/23/2024 4:54 PM | 2024-09-20 | 27.80 | 28.20 | 29.80 | 0.00 | 0.00% | 6 | 115 | 42.62% |
| GE241018C00140000 | 4/26/2024 3:03 PM | 2024-10-18 | 28.75 | 28.75 | 30.80 | -0.40 | -1.37% | 5 | 45 | 41.85% |
| GE241115C00140000 | 4/25/2024 6:02 PM | 2024-11-15 | 29.80 | 29.30 | 31.45 | 0.00 | 0.00% | 34 | 74 | 40.51% |
| GE250117C00140000 | 4/25/2024 5:16 PM | 2025-01-17 | 31.58 | 32.60 | 33.75 | 0.00 | 0.00% | 5 | 205 | 40.43% |
| GE250620C00140000 | 4/23/2024 6:30 PM | 2025-06-20 | 37.49 | 37.75 | 39.35 | 0.00 | 0.00% | 1 | 48 | 41.68% |
| GE260116C00140000 | 4/24/2024 3:16 PM | 2026-01-16 | 39.45 | 42.70 | 44.95 | 0.00 | 0.00% | 4 | 13 | 41.67% |
| GE261218C00140000 | 4/23/2024 1:36 PM | 2026-12-18 | 44.35 | 49.70 | 52.90 | 0.00 | 0.00% | 9 | 10 | 42.42% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00140000 | 4/26/2024 7:56 PM | 2024-05-03 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 32 | 1,289 | 48.63% |
| GE240510P00140000 | 4/26/2024 7:08 PM | 2024-05-10 | 0.10 | 0.02 | 0.26 | -0.34 | -77.27% | 1,066 | 74 | 45.22% |
| GE240517P00140000 | 4/26/2024 6:02 PM | 2024-05-17 | 0.14 | 0.12 | 0.15 | -0.07 | -33.33% | 829 | 2,157 | 33.30% |
| GE240524P00140000 | 4/26/2024 3:38 PM | 2024-05-24 | 0.25 | 0.17 | 0.26 | -0.16 | -39.02% | 6 | 118 | 31.93% |
| GE240531P00140000 | 4/26/2024 6:56 PM | 2024-05-31 | 0.31 | 0.28 | 0.54 | -0.36 | -53.73% | 26 | 18 | 33.52% |
| GE240621P00140000 | 4/26/2024 7:28 PM | 2024-06-21 | 0.74 | 0.71 | 0.77 | -0.20 | -21.28% | 76 | 592 | 28.98% |
| GE240719P00140000 | 4/26/2024 5:20 PM | 2024-07-19 | 1.40 | 1.36 | 1.59 | -0.30 | -17.65% | 10 | 165 | 29.31% |
| GE240816P00140000 | 4/26/2024 6:31 PM | 2024-08-16 | 2.41 | 2.35 | 2.66 | -0.64 | -20.98% | 61 | 180 | 30.49% |
| GE240920P00140000 | 4/26/2024 6:38 PM | 2024-09-20 | 3.25 | 3.20 | 3.35 | -1.30 | -28.57% | 6 | 799 | 29.19% |
| GE241018P00140000 | 4/26/2024 7:35 PM | 2024-10-18 | 3.90 | 3.85 | 4.00 | -0.35 | -8.24% | 47 | 217 | 28.86% |
| GE241115P00140000 | 4/23/2024 7:55 PM | 2024-11-15 | 4.86 | 4.80 | 5.00 | 0.00 | 0.00% | 5 | 24 | 29.67% |
| GE250117P00140000 | 4/25/2024 7:47 PM | 2025-01-17 | 6.05 | 6.05 | 6.25 | -0.45 | -6.92% | 6 | 856 | 28.92% |
| GE250620P00140000 | 4/26/2024 2:39 PM | 2025-06-20 | 9.30 | 8.85 | 9.20 | -1.20 | -11.43% | 1 | 191 | 28.36% |
| GE260116P00140000 | 4/23/2024 7:47 PM | 2026-01-16 | 11.65 | 11.50 | 12.05 | 0.00 | 0.00% | 1 | 628 | 27.21% |
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%