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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00145000 | 4/26/2024 5:26 PM | 2024-05-03 | 17.80 | 16.60 | 18.20 | 2.15 | 13.74% | 1 | 207 | 74.51% |
| GE240510C00145000 | 4/24/2024 5:16 PM | 2024-05-10 | 14.00 | 16.80 | 18.35 | 0.00 | 0.00% | 6 | 25 | 53.13% |
| GE240517C00145000 | 4/26/2024 3:35 PM | 2024-05-17 | 16.15 | 17.40 | 18.45 | -0.83 | -4.89% | 1 | 762 | 44.14% |
| GE240524C00145000 | 4/25/2024 7:56 PM | 2024-05-24 | 16.90 | 17.95 | 19.20 | 0.00 | 0.00% | 2 | 9 | 45.41% |
| GE240531C00145000 | 4/23/2024 4:07 PM | 2024-05-31 | 16.90 | 17.65 | 19.30 | 0.00 | 0.00% | 3 | 5 | 41.27% |
| GE240621C00145000 | 4/26/2024 2:51 PM | 2024-06-21 | 19.95 | 19.10 | 20.15 | 1.65 | 9.02% | 4 | 195 | 37.53% |
| GE240719C00145000 | 4/26/2024 1:58 PM | 2024-07-19 | 20.10 | 19.95 | 21.30 | 0.95 | 4.96% | 3 | 34 | 35.66% |
| GE240816C00145000 | 4/26/2024 6:41 PM | 2024-08-16 | 23.60 | 22.40 | 23.25 | 1.50 | 6.79% | 1 | 24 | 37.78% |
| GE240920C00145000 | 4/26/2024 6:55 PM | 2024-09-20 | 25.10 | 23.60 | 25.25 | 1.85 | 7.96% | 18 | 65 | 38.83% |
| GE241018C00145000 | 4/26/2024 6:36 PM | 2024-10-18 | 26.15 | 25.25 | 26.05 | 1.45 | 5.87% | 4 | 42 | 37.68% |
| GE241115C00145000 | 4/25/2024 6:30 PM | 2024-11-15 | 26.15 | 26.90 | 27.80 | 0.00 | 0.00% | 5 | 15 | 39.19% |
| GE250117C00145000 | 4/26/2024 3:03 PM | 2025-01-17 | 29.10 | 29.50 | 30.15 | 0.30 | 1.04% | 2 | 35 | 39.08% |
| GE250620C00145000 | 4/24/2024 6:03 PM | 2025-06-20 | 36.00 | 34.95 | 35.95 | 2.20 | 6.51% | 3 | 47 | 40.49% |
| GE260116C00145000 | 4/23/2024 1:44 PM | 2026-01-16 | 36.76 | 39.55 | 41.75 | 0.00 | 0.00% | 2 | 90 | 40.69% |
| GE261218C00145000 | 4/19/2024 6:24 PM | 2026-12-18 | 38.60 | 48.75 | 50.05 | 0.00 | 0.00% | 4 | 3 | 41.73% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00145000 | 4/26/2024 7:54 PM | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 41 | 247 | 41.60% |
| GE240510P00145000 | 4/26/2024 5:06 PM | 2024-05-10 | 0.17 | 0.09 | 0.20 | -0.12 | -41.38% | 8 | 125 | 35.74% |
| GE240517P00145000 | 4/26/2024 7:32 PM | 2024-05-17 | 0.28 | 0.23 | 0.48 | -0.16 | -36.36% | 1,092 | 2,901 | 34.96% |
| GE240524P00145000 | 4/26/2024 7:56 PM | 2024-05-24 | 0.43 | 0.40 | 0.63 | -0.34 | -44.16% | 90 | 832 | 32.28% |
| GE240531P00145000 | 4/26/2024 6:56 PM | 2024-05-31 | 0.57 | 0.56 | 0.88 | -0.23 | -28.75% | 30 | 58 | 31.62% |
| GE240621P00145000 | 4/26/2024 7:33 PM | 2024-06-21 | 1.21 | 1.21 | 1.38 | -0.35 | -22.44% | 184 | 660 | 28.68% |
| GE240719P00145000 | 4/26/2024 5:30 PM | 2024-07-19 | 2.10 | 2.06 | 2.16 | -0.66 | -23.91% | 16 | 385 | 27.49% |
| GE240816P00145000 | 4/26/2024 4:45 PM | 2024-08-16 | 3.55 | 3.20 | 3.45 | -0.45 | -11.25% | 9 | 224 | 28.97% |
| GE240920P00145000 | 4/26/2024 5:43 PM | 2024-09-20 | 4.30 | 4.30 | 4.85 | -0.57 | -11.70% | 13 | 315 | 29.75% |
| GE241018P00145000 | 4/26/2024 7:57 PM | 2024-10-18 | 5.05 | 4.95 | 5.50 | -0.40 | -7.34% | 57 | 195 | 29.08% |
| GE241115P00145000 | 4/24/2024 1:39 PM | 2024-11-15 | 7.08 | 6.05 | 6.75 | 0.00 | 0.00% | 3 | 6 | 30.17% |
| GE250117P00145000 | 4/26/2024 5:56 PM | 2025-01-17 | 7.30 | 7.40 | 7.95 | -0.55 | -7.01% | 19 | 686 | 28.94% |
| GE250620P00145000 | 4/24/2024 6:06 PM | 2025-06-20 | 11.25 | 10.35 | 11.65 | 0.00 | 0.00% | 3 | 328 | 29.21% |
| GE260116P00145000 | 4/23/2024 4:49 PM | 2026-01-16 | 13.70 | 13.10 | 13.70 | 0.00 | 0.00% | 1 | 151 | 26.59% |
| GE261218P00145000 | 4/9/2024 2:22 PM | 2026-12-18 | 18.79 | 16.40 | 17.45 | 0.00 | 0.00% | - | 1 | 25.49% |
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%