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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00180000 | 4/26/2024 4:22 PM | 2024-05-03 | 0.01 | 0.01 | 0.15 | -0.11 | -91.67% | 23 | 52 | 45.31% |
| GE240510C00180000 | 4/26/2024 4:58 PM | 2024-05-10 | 0.08 | 0.00 | 0.11 | -0.03 | -27.27% | 10 | 418 | 29.10% |
| GE240517C00180000 | 4/26/2024 7:50 PM | 2024-05-17 | 0.24 | 0.20 | 0.26 | -0.02 | -7.69% | 350 | 1,464 | 27.64% |
| GE240524C00180000 | 4/26/2024 7:53 PM | 2024-05-24 | 0.42 | 0.21 | 0.46 | 0.04 | 10.53% | 73 | 55 | 27.08% |
| GE240531C00180000 | 4/26/2024 7:56 PM | 2024-05-31 | 0.58 | 0.39 | 0.65 | -0.03 | -4.92% | 2 | 32 | 26.37% |
| GE240621C00180000 | 4/26/2024 7:43 PM | 2024-06-21 | 1.44 | 1.34 | 1.45 | 0.09 | 6.67% | 149 | 1,186 | 26.47% |
| GE240719C00180000 | 4/26/2024 7:49 PM | 2024-07-19 | 2.78 | 2.59 | 2.73 | 0.23 | 9.02% | 58 | 512 | 27.39% |
| GE240816C00180000 | 4/26/2024 7:45 PM | 2024-08-16 | 4.67 | 4.40 | 4.65 | 0.42 | 9.88% | 2 | 257 | 30.23% |
| GE240920C00180000 | 4/26/2024 7:45 PM | 2024-09-20 | 6.18 | 6.00 | 6.20 | 0.68 | 12.36% | 23 | 1,283 | 30.61% |
| GE241018C00180000 | 4/26/2024 6:30 PM | 2024-10-18 | 7.45 | 6.90 | 7.40 | 0.75 | 11.19% | 12 | 1,857 | 30.95% |
| GE241115C00180000 | 4/23/2024 7:38 PM | 2024-11-15 | 9.25 | 8.55 | 9.15 | 0.00 | 0.00% | 1 | 83 | 32.57% |
| GE250117C00180000 | 4/26/2024 2:02 PM | 2025-01-17 | 10.91 | 10.85 | 11.60 | 0.21 | 1.96% | 5 | 127 | 33.03% |
| GE250620C00180000 | 4/24/2024 1:32 PM | 2025-06-20 | 16.25 | 16.10 | 17.65 | 0.00 | 0.00% | 1 | 64 | 35.09% |
| GE260116C00180000 | 4/26/2024 2:58 PM | 2026-01-16 | 22.80 | 22.15 | 23.85 | 5.17 | 29.33% | 2 | 3 | 35.94% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00180000 | 3/27/2024 6:15 PM | 2024-05-03 | 7.45 | 31.00 | 34.70 | 0.00 | 0.00% | 1 | 2 | 263.65% |
| GE240517P00180000 | 4/1/2024 7:42 PM | 2024-05-17 | 10.15 | 30.75 | 34.35 | 0.00 | 0.00% | 12 | 208 | 142.41% |
| GE240531P00180000 | 4/16/2024 6:34 PM | 2024-05-31 | 24.50 | 17.40 | 18.85 | 0.00 | 0.00% | - | 2 | 31.62% |
| GE240621P00180000 | 4/26/2024 6:40 PM | 2024-06-21 | 18.00 | 17.70 | 19.05 | -1.60 | -8.16% | 4 | 5 | 26.17% |
| GE240719P00180000 | 4/1/2024 7:29 PM | 2024-07-19 | 12.55 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 50 | 0.00% |
| GE240816P00180000 | 3/28/2024 6:40 PM | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 103 | 0.00% |
| GE240920P00180000 | 3/28/2024 3:41 PM | 2024-09-20 | 14.45 | 31.25 | 33.90 | 0.00 | 0.00% | 94 | 120 | 52.78% |
| GE241018P00180000 | 4/1/2024 6:30 PM | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | 0.00% | 137 | 224 | 52.58% |
| GE241115P00180000 | 4/1/2024 4:57 PM | 2024-11-15 | 16.60 | 33.20 | 34.70 | 0.00 | 0.00% | 2 | 14 | 49.32% |
| GE250117P00180000 | 4/4/2024 7:57 PM | 2025-01-17 | 23.37 | 22.40 | 23.90 | -10.83 | -31.67% | 4 | 5 | 22.84% |
| GE250620P00180000 | 3/28/2024 2:33 PM | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | 0.00% | 1 | 35 | 37.87% |
| GE260116P00180000 | 4/12/2024 2:02 PM | 2026-01-16 | 32.45 | 28.75 | 30.80 | 0.00 | 0.00% | 1 | 1 | 23.33% |
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%