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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00155000 | 4/26/2024 6:57 PM | 2024-05-03 | 8.02 | 7.50 | 8.05 | 0.97 | 13.76% | 92 | 697 | 35.06% |
| GE240510C00155000 | 4/26/2024 7:40 PM | 2024-05-10 | 8.77 | 8.40 | 8.80 | 0.92 | 11.72% | 45 | 279 | 33.28% |
| GE240517C00155000 | 4/26/2024 7:50 PM | 2024-05-17 | 9.39 | 8.90 | 9.35 | 0.69 | 7.93% | 132 | 10,588 | 31.67% |
| GE240524C00155000 | 4/26/2024 7:32 PM | 2024-05-24 | 10.12 | 9.30 | 10.15 | 1.12 | 12.44% | 23 | 152 | 32.76% |
| GE240531C00155000 | 4/26/2024 5:50 PM | 2024-05-31 | 10.80 | 10.00 | 10.60 | 2.30 | 27.06% | 6 | 73 | 31.90% |
| GE240621C00155000 | 4/26/2024 7:51 PM | 2024-06-21 | 12.15 | 11.45 | 12.10 | 1.15 | 10.45% | 94 | 1,561 | 31.82% |
| GE240719C00155000 | 4/26/2024 7:17 PM | 2024-07-19 | 13.90 | 13.45 | 13.65 | 1.15 | 9.02% | 177 | 377 | 31.40% |
| GE240816C00155000 | 4/26/2024 3:23 PM | 2024-08-16 | 14.55 | 14.70 | 16.05 | 0.50 | 3.56% | 2 | 884 | 34.33% |
| GE240920C00155000 | 4/24/2024 7:25 PM | 2024-09-20 | 17.45 | 17.30 | 18.60 | 1.45 | 9.06% | 1 | 231 | 36.50% |
| GE241018C00155000 | 4/26/2024 4:01 PM | 2024-10-18 | 18.25 | 18.45 | 19.25 | 0.10 | 0.55% | 9 | 141 | 34.98% |
| GE241115C00155000 | 4/25/2024 6:30 PM | 2024-11-15 | 19.85 | 20.20 | 21.15 | 0.10 | 0.51% | 1 | 111 | 36.60% |
| GE250117C00155000 | 4/25/2024 4:17 PM | 2025-01-17 | 22.00 | 22.95 | 23.70 | 0.00 | 0.00% | 2 | 195 | 36.80% |
| GE250620C00155000 | 4/24/2024 2:29 PM | 2025-06-20 | 25.90 | 29.00 | 29.85 | 0.00 | 0.00% | 2 | 48 | 38.57% |
| GE260116C00155000 | 4/25/2024 7:50 PM | 2026-01-16 | 33.90 | 34.00 | 36.80 | 0.00 | 0.00% | 2 | 51 | 40.13% |
| GE261218C00155000 | 4/26/2024 6:40 PM | 2026-12-18 | 44.00 | 42.40 | 45.50 | 1.60 | 3.77% | 1 | 38 | 41.27% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00155000 | 4/26/2024 7:58 PM | 2024-05-03 | 0.32 | 0.32 | 0.56 | -0.36 | -52.94% | 141 | 696 | 32.47% |
| GE240510P00155000 | 4/26/2024 6:43 PM | 2024-05-10 | 0.73 | 0.79 | 0.95 | -0.60 | -45.11% | 111 | 193 | 27.83% |
| GE240517P00155000 | 4/26/2024 7:41 PM | 2024-05-17 | 1.29 | 1.29 | 1.52 | -0.55 | -29.89% | 157 | 2,588 | 27.76% |
| GE240524P00155000 | 4/26/2024 6:39 PM | 2024-05-24 | 1.73 | 1.70 | 1.97 | -0.77 | -30.80% | 31 | 58 | 27.22% |
| GE240531P00155000 | 4/26/2024 7:25 PM | 2024-05-31 | 2.10 | 2.00 | 2.23 | -0.66 | -23.91% | 8 | 43 | 25.94% |
| GE240621P00155000 | 4/26/2024 7:51 PM | 2024-06-21 | 3.15 | 3.15 | 3.25 | -0.77 | -19.64% | 168 | 1,345 | 25.22% |
| GE240719P00155000 | 4/26/2024 7:52 PM | 2024-07-19 | 4.41 | 4.40 | 4.55 | -0.69 | -13.53% | 117 | 560 | 25.29% |
| GE240816P00155000 | 4/26/2024 7:50 PM | 2024-08-16 | 6.08 | 6.00 | 6.20 | -0.60 | -8.98% | 60 | 393 | 26.91% |
| GE240920P00155000 | 4/26/2024 6:13 PM | 2024-09-20 | 7.15 | 6.80 | 7.75 | -0.80 | -10.06% | 21 | 623 | 27.52% |
| GE241018P00155000 | 4/26/2024 4:38 PM | 2024-10-18 | 8.05 | 8.05 | 8.55 | -0.60 | -6.94% | 5 | 511 | 27.12% |
| GE241115P00155000 | 4/23/2024 2:27 PM | 2024-11-15 | 10.77 | 8.80 | 9.50 | 0.00 | 0.00% | 1 | 51 | 27.26% |
| GE250117P00155000 | 4/25/2024 7:08 PM | 2025-01-17 | 11.35 | 10.65 | 10.90 | 0.00 | 0.00% | 13 | 436 | 26.49% |
| GE250620P00155000 | 4/26/2024 6:45 PM | 2025-06-20 | 13.97 | 13.85 | 15.20 | -1.53 | -9.87% | 3 | 17 | 27.58% |
| GE260116P00155000 | 4/23/2024 4:37 PM | 2026-01-16 | 17.40 | 16.65 | 17.40 | 0.00 | 0.00% | 4 | 41 | 25.23% |
| GE261218P00155000 | 4/24/2024 3:14 PM | 2026-12-18 | 22.28 | 20.10 | 21.45 | 0.00 | 0.00% | 2 | 31 | 24.41% |
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%