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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00100000 | 4/12/2024 4:44 PM | 100 | 54.31 | 62.10 | 63.30 | 0.00 | 0.00% | 10 | 10 | 183.59% |
| GE240503C00130000 | 4/22/2024 5:39 PM | 130 | 21.45 | 31.55 | 34.00 | 0.00 | 0.00% | 5 | 8 | 98.29% |
| GE240503C00135000 | 4/26/2024 4:09 PM | 135 | 26.68 | 27.00 | 28.20 | 0.56 | 2.14% | 8 | 77 | 75.98% |
| GE240503C00140000 | 4/26/2024 3:37 PM | 140 | 21.00 | 21.30 | 23.55 | -0.25 | -1.18% | 1 | 35 | 51.56% |
| GE240503C00141000 | 4/24/2024 4:39 PM | 141 | 16.20 | 19.90 | 22.00 | 0.00 | 0.00% | 2 | 76 | 75.54% |
| GE240503C00142000 | 4/22/2024 6:02 PM | 142 | 10.90 | 18.85 | 21.20 | 0.00 | 0.00% | 5 | 8 | 78.08% |
| GE240503C00144000 | 4/24/2024 2:12 PM | 144 | 13.00 | 18.20 | 19.25 | 0.00 | 0.00% | 5 | 49 | 58.35% |
| GE240503C00145000 | 4/26/2024 5:26 PM | 145 | 17.80 | 16.60 | 18.20 | 2.15 | 13.74% | 1 | 207 | 68.95% |
| GE240503C00146000 | 4/23/2024 2:15 PM | 146 | 11.70 | 15.65 | 17.30 | 0.00 | 0.00% | 4 | 15 | 68.16% |
| GE240503C00147000 | 4/26/2024 5:19 PM | 147 | 15.89 | 14.20 | 16.10 | 9.04 | 131.97% | 1 | 58 | 60.55% |
| GE240503C00148000 | 4/26/2024 3:18 PM | 148 | 13.00 | 13.45 | 15.05 | 3.45 | 36.13% | 20 | 43 | 56.40% |
| GE240503C00149000 | 4/26/2024 7:39 PM | 149 | 13.90 | 12.65 | 14.05 | 3.00 | 27.52% | 11 | 42 | 53.42% |
| GE240503C00150000 | 4/26/2024 7:36 PM | 150 | 12.90 | 11.60 | 13.10 | 4.76 | 58.48% | 45 | 1,319 | 51.51% |
| GE240503C00152500 | 4/26/2024 7:53 PM | 152.5 | 10.39 | 9.25 | 10.65 | 1.14 | 12.32% | 13 | 135 | 44.80% |
| GE240503C00155000 | 4/26/2024 6:57 PM | 155 | 8.02 | 7.50 | 8.05 | 0.97 | 13.76% | 92 | 697 | 35.06% |
| GE240503C00157500 | 4/26/2024 7:54 PM | 157.5 | 5.85 | 5.50 | 5.85 | 0.71 | 13.81% | 287 | 932 | 31.42% |
| GE240503C00160000 | 4/26/2024 7:59 PM | 160 | 4.05 | 3.80 | 3.90 | 0.68 | 20.18% | 1,260 | 2,234 | 28.69% |
| GE240503C00162500 | 4/26/2024 7:59 PM | 162.5 | 2.46 | 2.32 | 2.36 | 0.29 | 13.36% | 1,055 | 824 | 27.12% |
| GE240503C00165000 | 4/26/2024 7:59 PM | 165 | 1.38 | 1.27 | 1.30 | 0.12 | 9.52% | 931 | 2,504 | 26.49% |
| GE240503C00167500 | 4/26/2024 7:57 PM | 167.5 | 0.70 | 0.64 | 0.66 | 0.00 | 0.00% | 232 | 242 | 26.42% |
| GE240503C00170000 | 4/26/2024 7:58 PM | 170 | 0.35 | 0.22 | 0.34 | -0.06 | -14.63% | 206 | 228 | 27.30% |
| GE240503C00172500 | 4/26/2024 7:36 PM | 172.5 | 0.15 | 0.13 | 0.16 | -0.08 | -34.78% | 47 | 154 | 27.83% |
| GE240503C00175000 | 4/26/2024 7:49 PM | 175 | 0.08 | 0.06 | 0.14 | -0.05 | -38.46% | 49 | 458 | 32.03% |
| GE240503C00177500 | 4/26/2024 4:58 PM | 177.5 | 0.03 | 0.03 | 0.12 | -0.03 | -50.00% | 5 | 410 | 35.74% |
| GE240503C00180000 | 4/26/2024 4:22 PM | 180 | 0.01 | 0.01 | 0.15 | -0.11 | -91.67% | 23 | 52 | 41.90% |
| GE240503C00182500 | 4/1/2024 2:39 PM | 182.5 | 3.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 25.00% |
| GE240503C00185000 | 4/26/2024 7:27 PM | 185 | 0.07 | 0.00 | 0.15 | -0.07 | -50.00% | 1 | 199 | 50.78% |
| GE240503C00187500 | 4/1/2024 3:22 PM | 187.5 | 2.49 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 22 | 25.00% |
| GE240503C00190000 | 4/26/2024 7:29 PM | 190 | 0.03 | 0.00 | 0.04 | 0.02 | 200.00% | 1 | 15 | 48.83% |
| GE240503C00192500 | 4/1/2024 2:46 PM | 192.5 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 25.00% |
| GE240503C00195000 | 4/17/2024 5:55 PM | 195 | 0.02 | 0.00 | 0.27 | 0.00 | 0.00% | 6 | 20 | 65.92% |
| GE240503C00197500 | 4/1/2024 4:48 PM | 197.5 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 502 | 25.00% |
| GE240503C00200000 | 4/23/2024 1:31 PM | 200 | 0.05 | 0.00 | 0.26 | 0.00 | 0.00% | 20 | 81 | 73.05% |
| GE240503C00205000 | 4/15/2024 4:41 PM | 205 | 0.02 | 0.00 | 0.26 | 0.00 | 0.00% | 2 | 5 | 80.08% |
| GE240503C00210000 | 3/26/2024 2:26 PM | 210 | 0.67 | 0.00 | 2.14 | 0.00 | 0.00% | 2 | 4 | 128.08% |
| GE240503C00215000 | 4/10/2024 1:39 PM | 215 | 0.02 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 4 | 93.55% |
| GE240503C00220000 | 4/17/2024 5:54 PM | 220 | 0.02 | 0.00 | 0.26 | 0.00 | 0.00% | - | 1 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00120000 | 4/16/2024 2:56 PM | 120 | 0.24 | 0.00 | 0.26 | 0.00 | 0.00% | - | 2 | 103.91% |
| GE240503P00125000 | 4/16/2024 2:56 PM | 125 | 0.32 | 0.00 | 0.26 | 0.00 | 0.00% | - | 4 | 91.60% |
| GE240503P00130000 | 4/26/2024 4:53 PM | 130 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 16 | 53 | 78.52% |
| GE240503P00135000 | 4/24/2024 1:55 PM | 135 | 0.13 | 0.00 | 0.31 | 0.00 | 0.00% | 5 | 118 | 69.82% |
| GE240503P00140000 | 4/26/2024 7:56 PM | 140 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 32 | 1,289 | 48.63% |
| GE240503P00141000 | 4/24/2024 7:50 PM | 141 | 0.10 | 0.01 | 0.05 | 0.00 | 0.00% | 3 | 29 | 46.68% |
| GE240503P00142000 | 4/25/2024 7:31 PM | 142 | 0.06 | 0.02 | 0.20 | 0.00 | 0.00% | 72 | 191 | 50.29% |
| GE240503P00143000 | 4/25/2024 2:41 PM | 143 | 0.22 | 0.02 | 0.30 | 0.00 | 0.00% | 2 | 135 | 51.37% |
| GE240503P00144000 | 4/26/2024 7:42 PM | 144 | 0.05 | 0.02 | 0.06 | -0.18 | -78.26% | 2 | 42 | 41.60% |
| GE240503P00145000 | 4/26/2024 7:54 PM | 145 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 41 | 247 | 38.48% |
| GE240503P00146000 | 4/26/2024 7:12 PM | 146 | 0.07 | 0.03 | 0.18 | -0.07 | -50.00% | 1 | 32 | 45.31% |
| GE240503P00147000 | 4/25/2024 3:25 PM | 147 | 0.18 | 0.04 | 0.30 | 0.00 | 0.00% | 50 | 236 | 47.85% |
| GE240503P00148000 | 4/26/2024 3:15 PM | 148 | 0.10 | 0.05 | 0.17 | -0.07 | -41.18% | 3 | 90 | 40.04% |
| GE240503P00149000 | 4/26/2024 5:10 PM | 149 | 0.10 | 0.05 | 0.13 | -0.14 | -58.33% | 31 | 205 | 35.74% |
| GE240503P00150000 | 4/26/2024 7:44 PM | 150 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 605 | 2,221 | 32.42% |
| GE240503P00152500 | 4/26/2024 7:39 PM | 152.5 | 0.16 | 0.16 | 0.35 | -0.26 | -61.90% | 79 | 318 | 34.91% |
| GE240503P00155000 | 4/26/2024 7:58 PM | 155 | 0.32 | 0.32 | 0.56 | -0.36 | -52.94% | 141 | 696 | 32.47% |
| GE240503P00157500 | 4/26/2024 7:56 PM | 157.5 | 0.67 | 0.65 | 0.89 | -0.67 | -50.00% | 218 | 146 | 29.83% |
| GE240503P00160000 | 4/26/2024 7:45 PM | 160 | 1.28 | 1.28 | 1.65 | -0.87 | -40.47% | 300 | 655 | 29.88% |
| GE240503P00162500 | 4/26/2024 7:52 PM | 162.5 | 2.25 | 2.31 | 2.42 | -1.35 | -37.50% | 297 | 108 | 26.12% |
| GE240503P00165000 | 4/26/2024 7:15 PM | 165 | 3.61 | 3.70 | 3.85 | -1.54 | -29.90% | 68 | 67 | 25.27% |
| GE240503P00167500 | 4/26/2024 6:39 PM | 167.5 | 5.20 | 5.45 | 6.10 | -3.55 | -40.57% | 4 | 2 | 30.79% |
| GE240503P00170000 | 4/26/2024 2:15 PM | 170 | 7.95 | 7.45 | 8.55 | -1.86 | -18.96% | 1 | 8 | 37.70% |
| GE240503P00172500 | 4/1/2024 7:53 PM | 172.5 | 5.16 | 0.00 | 0.00 | 0.00 | 0.00% | 179 | 181 | 0.00% |
| GE240503P00175000 | 4/24/2024 7:28 PM | 175 | 15.33 | 12.15 | 13.70 | 0.00 | 0.00% | 4 | 1 | 54.13% |
| GE240503P00177500 | 3/28/2024 1:43 PM | 177.5 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| GE240503P00180000 | 3/27/2024 6:15 PM | 180 | 7.45 | 31.00 | 34.70 | 0.00 | 0.00% | 1 | 2 | 244.09% |
| GE240503P00182500 | 3/25/2024 1:30 PM | 182.5 | 12.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GE240503P00185000 | 4/9/2024 2:12 PM | 185 | 30.80 | 21.35 | 23.55 | 0.00 | 0.00% | - | 0 | 75.10% |
| GE240503P00210000 | 4/5/2024 5:53 PM | 210 | 55.90 | 46.75 | 48.25 | 0.00 | 0.00% | 1 | 0 | 112.89% |
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%