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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00150000 | 4/26/2024 7:36 PM | 2024-05-03 | 12.90 | 11.60 | 13.10 | 4.76 | 58.48% | 45 | 1,319 | 55.62% |
| GE240510C00150000 | 4/26/2024 7:58 PM | 2024-05-10 | 13.24 | 12.00 | 13.35 | 2.14 | 19.28% | 4 | 50 | 41.53% |
| GE240517C00150000 | 4/26/2024 7:59 PM | 2024-05-17 | 13.63 | 13.15 | 13.60 | 1.34 | 10.90% | 1,386 | 13,249 | 36.23% |
| GE240524C00150000 | 4/26/2024 7:59 PM | 2024-05-24 | 13.70 | 13.60 | 14.25 | 2.00 | 17.09% | 21 | 68 | 36.73% |
| GE240531C00150000 | 4/26/2024 6:40 PM | 2024-05-31 | 15.00 | 13.10 | 14.80 | 4.40 | 41.51% | 13 | 34 | 36.57% |
| GE240621C00150000 | 4/26/2024 7:43 PM | 2024-06-21 | 15.82 | 14.90 | 16.50 | 0.82 | 5.47% | 65 | 1,569 | 37.30% |
| GE240719C00150000 | 4/26/2024 7:40 PM | 2024-07-19 | 17.50 | 16.50 | 17.40 | 1.20 | 7.36% | 2 | 438 | 33.84% |
| GE240816C00150000 | 4/26/2024 6:44 PM | 2024-08-16 | 19.92 | 18.10 | 19.45 | 1.52 | 8.26% | 22 | 182 | 35.87% |
| GE240920C00150000 | 4/26/2024 6:14 PM | 2024-09-20 | 21.51 | 20.70 | 22.35 | 2.46 | 12.91% | 4 | 52 | 39.17% |
| GE241018C00150000 | 4/26/2024 6:52 PM | 2024-10-18 | 22.70 | 21.30 | 22.55 | 1.50 | 7.08% | 7 | 474 | 36.38% |
| GE241115C00150000 | 4/26/2024 3:03 PM | 2024-11-15 | 23.30 | 23.50 | 24.60 | 1.30 | 5.91% | 3 | 30 | 38.43% |
| GE250117C00150000 | 4/26/2024 3:03 PM | 2025-01-17 | 25.80 | 26.05 | 26.80 | 0.30 | 1.18% | 3 | 199 | 37.89% |
| GE250620C00150000 | 4/24/2024 7:40 PM | 2025-06-20 | 31.01 | 31.90 | 32.70 | 0.00 | 0.00% | 22 | 374 | 39.33% |
| GE260116C00150000 | 4/24/2024 7:26 PM | 2026-01-16 | 38.47 | 36.75 | 39.80 | 2.17 | 5.98% | 4 | 126 | 41.17% |
| GE261218C00150000 | 4/25/2024 2:11 PM | 2026-12-18 | 44.50 | 44.00 | 47.30 | 0.00 | 0.00% | 1 | 6 | 41.06% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00150000 | 4/26/2024 7:44 PM | 2024-05-03 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 605 | 2,221 | 35.06% |
| GE240510P00150000 | 4/26/2024 7:36 PM | 2024-05-10 | 0.31 | 0.29 | 0.47 | -1.08 | -77.70% | 24 | 114 | 32.98% |
| GE240517P00150000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.59 | 0.57 | 0.80 | -0.31 | -34.44% | 286 | 3,986 | 31.10% |
| GE240524P00150000 | 4/26/2024 7:39 PM | 2024-05-24 | 0.85 | 0.83 | 1.17 | -0.55 | -39.29% | 91 | 920 | 30.45% |
| GE240531P00150000 | 4/26/2024 7:25 PM | 2024-05-31 | 1.16 | 1.08 | 1.41 | -0.70 | -37.63% | 7 | 18 | 29.07% |
| GE240621P00150000 | 4/26/2024 7:59 PM | 2024-06-21 | 2.01 | 2.01 | 2.15 | -0.54 | -21.18% | 104 | 947 | 27.14% |
| GE240719P00150000 | 4/26/2024 6:49 PM | 2024-07-19 | 2.93 | 3.05 | 3.15 | -0.67 | -18.61% | 106 | 391 | 26.37% |
| GE240816P00150000 | 4/26/2024 7:34 PM | 2024-08-16 | 4.50 | 4.45 | 4.65 | -0.90 | -16.67% | 29 | 161 | 27.95% |
| GE240920P00150000 | 4/26/2024 6:30 PM | 2024-09-20 | 5.60 | 5.60 | 6.15 | -0.70 | -11.11% | 17 | 474 | 28.64% |
| GE241018P00150000 | 4/26/2024 7:49 PM | 2024-10-18 | 6.40 | 6.35 | 6.95 | -0.61 | -8.70% | 11 | 216 | 28.28% |
| GE241115P00150000 | 4/26/2024 7:19 PM | 2024-11-15 | 7.45 | 7.40 | 7.70 | -0.60 | -7.45% | 8 | 74 | 28.01% |
| GE241220P00150000 | 4/23/2024 3:25 PM | 2024-12-20 | 9.35 | 8.30 | 8.90 | 0.00 | 0.00% | 9 | 9 | 28.43% |
| GE250117P00150000 | 4/26/2024 7:48 PM | 2025-01-17 | 8.96 | 8.95 | 9.10 | -0.59 | -6.18% | 11 | 431 | 27.29% |
| GE250620P00150000 | 4/25/2024 7:04 PM | 2025-06-20 | 12.70 | 12.00 | 13.30 | 0.00 | 0.00% | 1 | 134 | 28.35% |
| GE260116P00150000 | 4/23/2024 7:47 PM | 2026-01-16 | 14.98 | 14.45 | 15.50 | 0.00 | 0.00% | 3 | 26 | 25.95% |
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%