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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00185000 | 4/26/2024 7:27 PM | 2024-05-03 | 0.07 | 0.00 | 0.15 | -0.07 | -50.00% | 1 | 199 | 54.88% |
| GE240510C00185000 | 4/26/2024 6:55 PM | 2024-05-10 | 0.05 | 0.01 | 0.37 | -0.11 | -68.75% | 1 | 66 | 44.34% |
| GE240517C00185000 | 4/26/2024 7:28 PM | 2024-05-17 | 0.15 | 0.06 | 0.15 | -0.01 | -6.25% | 2 | 42 | 30.03% |
| GE240531C00185000 | 4/26/2024 7:49 PM | 2024-05-31 | 0.32 | 0.26 | 0.31 | 0.09 | 39.13% | 4 | 6 | 26.42% |
| GE240621C00185000 | 4/26/2024 5:50 PM | 2024-06-21 | 0.90 | 0.74 | 0.84 | 0.05 | 5.88% | 436 | 1,483 | 26.29% |
| GE240719C00185000 | 4/26/2024 5:20 PM | 2024-07-19 | 1.87 | 1.62 | 1.84 | -0.26 | -12.21% | 3 | 37 | 27.17% |
| GE240816C00185000 | 4/26/2024 2:09 PM | 2024-08-16 | 3.60 | 3.15 | 3.50 | 0.81 | 29.03% | 4 | 138 | 29.98% |
| GE240920C00185000 | 4/26/2024 4:12 PM | 2024-09-20 | 4.60 | 4.30 | 4.85 | 0.25 | 5.75% | 9 | 267 | 30.20% |
| GE241018C00185000 | 4/26/2024 4:12 PM | 2024-10-18 | 5.60 | 5.35 | 5.95 | 0.10 | 1.82% | 10 | 431 | 30.52% |
| GE241115C00185000 | 4/26/2024 2:29 PM | 2024-11-15 | 7.20 | 6.95 | 7.65 | 1.65 | 29.73% | 1 | 85 | 32.26% |
| GE250117C00185000 | 4/26/2024 5:03 PM | 2025-01-17 | 9.60 | 9.05 | 9.95 | 0.45 | 4.92% | 1 | 71 | 32.64% |
| GE250620C00185000 | 4/26/2024 3:22 PM | 2025-06-20 | 14.59 | 14.40 | 15.85 | 0.59 | 4.21% | 1 | 20 | 34.72% |
| GE260116C00185000 | 4/1/2024 7:29 PM | 2026-01-16 | 27.69 | 11.45 | 13.85 | 0.00 | 0.00% | 56 | 172 | 25.94% |
| GE261218C00185000 | 4/22/2024 1:44 PM | 2026-12-18 | 23.10 | 28.40 | 30.90 | 0.00 | 0.00% | 2 | 12 | 37.20% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00185000 | 4/9/2024 2:12 PM | 2024-05-03 | 30.80 | 21.35 | 23.55 | 0.00 | 0.00% | - | 0 | 81.10% |
| GE240517P00185000 | 4/1/2024 5:11 PM | 2024-05-17 | 13.80 | 35.90 | 39.40 | 0.00 | 0.00% | 2 | 104 | 153.27% |
| GE240621P00185000 | 4/1/2024 7:40 PM | 2024-06-21 | 14.75 | 35.45 | 40.00 | 0.00 | 0.00% | 1 | 42 | 92.74% |
| GE240719P00185000 | 4/1/2024 7:40 PM | 2024-07-19 | 15.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| GE240816P00185000 | 3/28/2024 5:38 PM | 2024-08-16 | 16.70 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 15 | 0.00% |
| GE240920P00185000 | 3/28/2024 6:40 PM | 2024-09-20 | 17.35 | 37.15 | 39.75 | 0.00 | 0.00% | 5 | 9 | 58.72% |
| GE241115P00185000 | 3/28/2024 5:42 PM | 2024-11-15 | 19.25 | 37.70 | 38.95 | 0.00 | 0.00% | 26 | 27 | 50.98% |
| GE241220P00185000 | 4/19/2024 7:03 PM | 2024-12-20 | 37.30 | 25.40 | 26.90 | 0.00 | 0.00% | 1 | 1 | 22.34% |
| GE250117P00185000 | 4/1/2024 2:03 PM | 2025-01-17 | 20.95 | 36.70 | 39.65 | 0.00 | 0.00% | 6 | 78 | 45.80% |
| GE250620P00185000 | 3/27/2024 6:40 PM | 2025-06-20 | 21.90 | 38.95 | 41.20 | 0.00 | 0.00% | 1 | 1 | 38.68% |
| GE260116P00185000 | 4/1/2024 7:55 PM | 2026-01-16 | 26.22 | 39.75 | 42.90 | 0.00 | 0.00% | 8 | 31 | 33.59% |
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%