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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00170000 | 4/26/2024 7:58 PM | 2024-05-03 | 0.35 | 0.22 | 0.34 | -0.06 | -14.63% | 206 | 228 | 27.30% |
| GE240510C00170000 | 4/26/2024 7:47 PM | 2024-05-10 | 0.90 | 0.58 | 0.89 | 0.11 | 13.92% | 70 | 301 | 26.54% |
| GE240517C00170000 | 4/26/2024 6:52 PM | 2024-05-17 | 1.63 | 1.35 | 1.43 | 0.26 | 18.98% | 124 | 1,158 | 26.36% |
| GE240524C00170000 | 4/26/2024 6:32 PM | 2024-05-24 | 2.12 | 1.81 | 2.04 | 0.22 | 11.58% | 80 | 631 | 26.99% |
| GE240531C00170000 | 4/26/2024 7:10 PM | 2024-05-31 | 2.67 | 2.20 | 2.90 | 0.57 | 27.14% | 28 | 32 | 29.04% |
| GE240621C00170000 | 4/26/2024 7:50 PM | 2024-06-21 | 3.85 | 3.80 | 3.90 | 0.18 | 4.90% | 112 | 34,026 | 27.27% |
| GE240719C00170000 | 4/26/2024 7:51 PM | 2024-07-19 | 5.70 | 5.45 | 5.60 | 0.48 | 9.20% | 35 | 253 | 28.03% |
| GE240816C00170000 | 4/26/2024 7:12 PM | 2024-08-16 | 8.20 | 7.80 | 7.95 | 0.91 | 12.48% | 35 | 630 | 30.99% |
| GE240920C00170000 | 4/26/2024 2:41 PM | 2024-09-20 | 8.95 | 9.60 | 9.80 | 0.75 | 9.15% | 19 | 681 | 31.61% |
| GE241018C00170000 | 4/26/2024 7:47 PM | 2024-10-18 | 11.15 | 10.55 | 11.10 | 1.02 | 10.07% | 5 | 147 | 31.89% |
| GE241115C00170000 | 4/23/2024 4:14 PM | 2024-11-15 | 12.15 | 12.65 | 13.05 | 0.00 | 0.00% | 11 | 77 | 33.65% |
| GE250117C00170000 | 4/26/2024 3:53 PM | 2025-01-17 | 14.85 | 15.00 | 15.60 | 1.15 | 8.39% | 7 | 186 | 34.01% |
| GE250620C00170000 | 4/26/2024 5:12 PM | 2025-06-20 | 21.50 | 21.30 | 21.95 | 1.25 | 6.17% | 2 | 502 | 36.21% |
| GE260116C00170000 | 4/24/2024 1:47 PM | 2026-01-16 | 25.10 | 27.30 | 28.15 | 0.00 | 0.00% | 2 | 80 | 36.90% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00170000 | 4/26/2024 2:15 PM | 2024-05-03 | 7.95 | 7.45 | 8.55 | -1.86 | -18.96% | 1 | 8 | 37.70% |
| GE240517P00170000 | 4/25/2024 1:57 PM | 2024-05-17 | 11.80 | 8.45 | 8.90 | 0.00 | 0.00% | 4 | 3 | 24.87% |
| GE240531P00170000 | 4/23/2024 5:17 PM | 2024-05-31 | 11.52 | 9.00 | 9.85 | 0.00 | 0.00% | 1 | 1 | 25.09% |
| GE240621P00170000 | 4/25/2024 3:36 PM | 2024-06-21 | 12.20 | 10.10 | 10.35 | 0.00 | 0.00% | 1 | 52 | 22.09% |
| GE240719P00170000 | 4/26/2024 2:29 PM | 2024-07-19 | 12.10 | 11.30 | 11.80 | 0.80 | 7.08% | 1 | 4 | 23.14% |
| GE240816P00170000 | 3/28/2024 5:25 PM | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 1,256 | 0.00% |
| GE240920P00170000 | 4/26/2024 7:41 PM | 2024-09-20 | 14.05 | 14.10 | 14.35 | -1.05 | -6.95% | 3 | 217 | 23.96% |
| GE241018P00170000 | 4/25/2024 3:46 PM | 2024-10-18 | 16.55 | 14.85 | 15.50 | 0.00 | 0.00% | 3 | 8 | 24.59% |
| GE241115P00170000 | 4/16/2024 6:27 PM | 2024-11-15 | 20.50 | 16.10 | 16.80 | 0.00 | 0.00% | 19 | 44 | 25.56% |
| GE241220P00170000 | 4/25/2024 3:23 PM | 2024-12-20 | 18.80 | 16.85 | 17.70 | 0.00 | 0.00% | 500 | 502 | 25.34% |
| GE250117P00170000 | 4/26/2024 2:19 PM | 2025-01-17 | 17.75 | 17.50 | 18.50 | -7.85 | -30.66% | 1 | 32 | 25.43% |
| GE250620P00170000 | 3/28/2024 5:52 PM | 2025-06-20 | 16.20 | 27.30 | 29.95 | 0.00 | 0.00% | 40 | 0 | 36.74% |
| GE260116P00170000 | 4/19/2024 6:49 PM | 2026-01-16 | 30.90 | 23.20 | 24.30 | 0.00 | 0.00% | 2 | 2 | 23.36% |
| GE261218P00170000 | 4/12/2024 2:51 PM | 2026-12-18 | 30.70 | 26.90 | 28.15 | 0.00 | 0.00% | 3 | 1 | 22.53% |
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%