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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00160000 | 4/26/2024 7:59 PM | 2024-05-03 | 4.05 | 3.80 | 3.90 | 0.68 | 20.18% | 1,260 | 2,234 | 30.98% |
| GE240510C00160000 | 4/26/2024 7:58 PM | 2024-05-10 | 5.00 | 4.70 | 4.95 | 0.63 | 14.42% | 66 | 872 | 30.13% |
| GE240517C00160000 | 4/26/2024 7:59 PM | 2024-05-17 | 5.60 | 5.55 | 5.65 | 0.37 | 7.07% | 751 | 8,535 | 29.07% |
| GE240524C00160000 | 4/26/2024 7:41 PM | 2024-05-24 | 6.60 | 5.85 | 6.50 | 0.60 | 10.00% | 57 | 252 | 29.98% |
| GE240531C00160000 | 4/26/2024 3:52 PM | 2024-05-31 | 6.25 | 6.15 | 7.00 | -0.20 | -3.10% | 5 | 110 | 29.30% |
| GE240621C00160000 | 4/26/2024 7:52 PM | 2024-06-21 | 8.60 | 8.50 | 8.60 | 0.55 | 6.83% | 134 | 29,036 | 29.52% |
| GE240719C00160000 | 4/26/2024 7:58 PM | 2024-07-19 | 10.53 | 10.20 | 10.45 | 0.96 | 10.03% | 74 | 533 | 30.12% |
| GE240816C00160000 | 4/26/2024 6:44 PM | 2024-08-16 | 13.30 | 12.65 | 12.95 | 1.47 | 12.43% | 202 | 474 | 33.14% |
| GE240920C00160000 | 4/26/2024 7:10 PM | 2024-09-20 | 15.17 | 14.55 | 14.90 | 1.27 | 9.14% | 167 | 1,133 | 33.73% |
| GE241018C00160000 | 4/26/2024 6:33 PM | 2024-10-18 | 16.30 | 14.20 | 16.25 | 0.95 | 6.19% | 155 | 106 | 33.96% |
| GE241115C00160000 | 4/26/2024 2:38 PM | 2024-11-15 | 17.31 | 16.95 | 18.15 | 0.61 | 3.65% | 2 | 26 | 35.53% |
| GE241220C00160000 | 4/24/2024 5:13 PM | 2024-12-20 | 16.80 | 18.45 | 19.65 | 0.00 | 0.00% | 4 | 19 | 35.72% |
| GE250117C00160000 | 4/26/2024 4:56 PM | 2025-01-17 | 20.15 | 19.80 | 20.80 | 1.10 | 5.77% | 1 | 186 | 35.91% |
| GE250620C00160000 | 4/26/2024 5:41 PM | 2025-06-20 | 26.75 | 24.60 | 26.95 | 1.49 | 5.90% | 1 | 457 | 37.63% |
| GE260116C00160000 | 4/26/2024 7:44 PM | 2026-01-16 | 32.70 | 31.40 | 33.20 | 1.76 | 5.69% | 3 | 660 | 38.31% |
| GE261218C00160000 | 4/23/2024 7:18 PM | 2026-12-18 | 40.51 | 39.90 | 42.30 | 0.00 | 0.00% | 4 | 17 | 40.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00160000 | 4/26/2024 7:45 PM | 2024-05-03 | 1.28 | 1.28 | 1.65 | -0.87 | -40.47% | 300 | 655 | 32.30% |
| GE240510P00160000 | 4/26/2024 7:55 PM | 2024-05-10 | 2.06 | 2.02 | 2.43 | -0.89 | -30.17% | 61 | 111 | 28.69% |
| GE240517P00160000 | 4/26/2024 7:59 PM | 2024-05-17 | 2.69 | 2.63 | 2.88 | -0.96 | -26.30% | 781 | 607 | 26.21% |
| GE240524P00160000 | 4/26/2024 6:39 PM | 2024-05-24 | 3.07 | 3.10 | 3.40 | -1.03 | -25.12% | 9 | 36 | 25.61% |
| GE240531P00160000 | 4/26/2024 7:42 PM | 2024-05-31 | 3.70 | 3.60 | 5.55 | -0.94 | -20.26% | 335 | 39 | 33.95% |
| GE240621P00160000 | 4/26/2024 7:53 PM | 2024-06-21 | 4.85 | 4.85 | 5.05 | -0.90 | -15.65% | 164 | 1,079 | 24.67% |
| GE240719P00160000 | 4/26/2024 7:53 PM | 2024-07-19 | 6.17 | 6.20 | 6.35 | -0.86 | -12.23% | 107 | 618 | 24.37% |
| GE240816P00160000 | 4/26/2024 6:44 PM | 2024-08-16 | 7.97 | 7.95 | 8.15 | -1.18 | -12.90% | 33 | 460 | 26.20% |
| GE240920P00160000 | 4/26/2024 7:21 PM | 2024-09-20 | 8.95 | 9.15 | 9.30 | -1.15 | -11.39% | 38 | 274 | 25.69% |
| GE241018P00160000 | 4/26/2024 7:49 PM | 2024-10-18 | 10.00 | 9.95 | 10.50 | -0.70 | -6.54% | 15 | 857 | 26.26% |
| GE241115P00160000 | 4/22/2024 2:39 PM | 2024-11-15 | 17.90 | 11.25 | 11.90 | 0.00 | 0.00% | 12 | 34 | 27.32% |
| GE241220P00160000 | 4/23/2024 3:41 PM | 2024-12-20 | 13.55 | 11.70 | 12.60 | 0.00 | 0.00% | 5 | 16 | 26.59% |
| GE250117P00160000 | 4/25/2024 6:32 PM | 2025-01-17 | 12.83 | 12.70 | 13.30 | -0.77 | -5.66% | 1 | 314 | 26.43% |
| GE250620P00160000 | 4/23/2024 2:19 PM | 2025-06-20 | 18.10 | 15.90 | 18.10 | 0.00 | 0.00% | 79 | 187 | 28.06% |
| GE260116P00160000 | 4/23/2024 4:37 PM | 2026-01-16 | 19.55 | 18.15 | 19.50 | 0.00 | 0.00% | 22 | 522 | 24.59% |
| GE261218P00160000 | 4/23/2024 7:16 PM | 2026-12-18 | 23.00 | 21.75 | 23.30 | 0.00 | 0.00% | 10 | 5 | 23.56% |
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%