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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00175000 | 4/26/2024 7:49 PM | 2024-05-03 | 0.08 | 0.06 | 0.14 | -0.05 | -38.46% | 49 | 458 | 32.03% |
| GE240510C00175000 | 4/26/2024 6:26 PM | 2024-05-10 | 0.32 | 0.11 | 0.29 | 0.02 | 6.67% | 18 | 47 | 26.51% |
| GE240517C00175000 | 4/26/2024 7:52 PM | 2024-05-17 | 0.59 | 0.48 | 0.60 | -0.03 | -4.84% | 556 | 603 | 26.17% |
| GE240524C00175000 | 4/26/2024 3:43 PM | 2024-05-24 | 0.75 | 0.66 | 1.00 | -0.10 | -11.76% | 6 | 487 | 26.61% |
| GE240531C00175000 | 4/26/2024 5:50 PM | 2024-05-31 | 1.34 | 1.01 | 1.35 | 0.18 | 15.52% | 5 | 24 | 26.48% |
| GE240621C00175000 | 4/26/2024 7:58 PM | 2024-06-21 | 2.47 | 2.30 | 2.45 | 0.12 | 5.11% | 165 | 1,214 | 26.73% |
| GE240719C00175000 | 4/26/2024 7:16 PM | 2024-07-19 | 4.10 | 3.75 | 4.00 | 0.33 | 8.75% | 38 | 924 | 27.71% |
| GE240816C00175000 | 4/26/2024 2:22 PM | 2024-08-16 | 5.90 | 6.00 | 6.15 | 0.20 | 3.51% | 2 | 407 | 30.55% |
| GE240920C00175000 | 4/26/2024 6:23 PM | 2024-09-20 | 7.95 | 7.65 | 7.80 | 0.55 | 7.43% | 7 | 779 | 30.90% |
| GE241018C00175000 | 4/26/2024 6:18 PM | 2024-10-18 | 9.20 | 8.75 | 9.10 | 1.33 | 16.90% | 4 | 270 | 31.32% |
| GE241115C00175000 | 4/25/2024 1:51 PM | 2024-11-15 | 10.85 | 10.40 | 11.00 | 1.55 | 16.67% | 2 | 75 | 33.09% |
| GE241220C00175000 | 4/25/2024 2:24 PM | 2024-12-20 | 11.35 | 12.00 | 12.45 | 0.00 | 0.00% | 2 | 8 | 33.37% |
| GE250117C00175000 | 4/25/2024 7:13 PM | 2025-01-17 | 14.05 | 12.85 | 13.55 | 1.26 | 9.85% | 1 | 140 | 33.57% |
| GE250620C00175000 | 4/25/2024 7:38 PM | 2025-06-20 | 19.10 | 19.15 | 19.75 | 0.30 | 1.60% | 1 | 148 | 35.66% |
| GE260116C00175000 | 4/23/2024 5:41 PM | 2026-01-16 | 24.16 | 24.20 | 25.90 | 0.00 | 0.00% | 11 | 44 | 36.35% |
| GE261218C00175000 | 4/23/2024 7:08 PM | 2026-12-18 | 32.90 | 33.10 | 35.15 | 0.00 | 0.00% | 6 | 4 | 38.21% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00175000 | 4/24/2024 7:28 PM | 2024-05-03 | 15.33 | 12.15 | 13.70 | 0.00 | 0.00% | 4 | 1 | 54.13% |
| GE240510P00175000 | 4/1/2024 7:47 PM | 2024-05-10 | 6.95 | 25.60 | 29.70 | 0.00 | 0.00% | 1 | 2 | 157.87% |
| GE240517P00175000 | 4/25/2024 6:17 PM | 2024-05-17 | 14.30 | 12.60 | 13.80 | 0.00 | 0.00% | 3 | 4 | 32.26% |
| GE240621P00175000 | 4/23/2024 5:16 PM | 2024-06-21 | 15.45 | 12.85 | 14.85 | 0.00 | 0.00% | 1 | 3 | 25.50% |
| GE240719P00175000 | 4/1/2024 7:49 PM | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 72 | 0.00% |
| GE240816P00175000 | 3/28/2024 6:25 PM | 2024-08-16 | 11.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 16 | 0.00% |
| GE240920P00175000 | 4/26/2024 7:28 PM | 2024-09-20 | 17.10 | 16.85 | 18.05 | -2.30 | -11.86% | 5 | 41 | 24.73% |
| GE241018P00175000 | 4/1/2024 6:01 PM | 2024-10-18 | 13.10 | 27.75 | 29.70 | 0.00 | 0.00% | 30 | 0 | 49.25% |
| GE241115P00175000 | 4/24/2024 3:43 PM | 2024-11-15 | 22.71 | 18.50 | 21.00 | 0.00 | 0.00% | 2 | 5 | 27.49% |
| GE250117P00175000 | 4/24/2024 7:39 PM | 2025-01-17 | 22.40 | 20.30 | 20.70 | 0.00 | 0.00% | 73 | 59 | 23.46% |
| GE250620P00175000 | 4/11/2024 7:51 PM | 2025-06-20 | 26.30 | 23.30 | 25.35 | 0.00 | 0.00% | 63 | 4 | 25.51% |
| GE260116P00175000 | 4/19/2024 6:49 PM | 2026-01-16 | 34.25 | 24.85 | 27.70 | 0.00 | 0.00% | 2 | 2 | 23.62% |
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%