GE - General Electric Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190719C000050002019-07-18 10:47AM EDT5.005.075.105.150.00-2448818.75%
GE190719C000060002019-07-08 3:58PM EDT6.004.224.054.150.00-1212575.00%
GE190719C000065002019-07-02 3:23PM EDT6.504.153.553.650.00--14496.88%
GE190719C000070002019-07-19 11:23AM EDT7.003.123.103.15-0.25-7.42%14222471.88%
GE190719C000075002019-07-12 1:25PM EDT7.502.812.612.630.00-1242390.63%
GE190719C000080002019-07-18 11:31AM EDT8.002.052.122.130.00-3609328.13%
GE190719C000085002019-07-19 10:15AM EDT8.501.651.621.63-0.15-8.33%1470259.38%
GE190719C000090002019-07-19 10:49AM EDT9.001.131.111.13+0.07+6.60%472,224187.50%
GE190719C000095002019-07-19 11:23AM EDT9.500.620.610.62+0.07+12.73%2641,388115.63%
GE190719C000100002019-07-19 11:22AM EDT10.000.120.130.14+0.02+20.00%1,50035,57051.56%
GE190719C000105002019-07-19 10:59AM EDT10.500.010.000.010.00-2047,23550.00%
GE190719C000110002019-07-19 10:49AM EDT11.000.010.010.010.00-19154,102100.00%
GE190719C000115002019-07-19 9:49AM EDT11.500.020.000.01+0.01+100.00%1627125.00%
GE190719C000120002019-07-19 9:57AM EDT12.000.010.000.010.00-629,660156.25%
GE190719C000125002019-07-09 1:33PM EDT12.500.020.000.010.00-1111187.50%
GE190719C000130002019-07-16 11:20AM EDT13.000.010.000.010.00-26,268212.50%
GE190719C000140002019-06-19 12:57PM EDT14.000.020.000.010.00-200877262.50%
GE190719C000150002019-06-26 11:35AM EDT15.000.010.000.010.00-5240312.50%
GE190719C000160002019-06-06 11:09AM EDT16.000.010.000.020.00-120220387.50%
GE190719C000170002019-06-07 11:09AM EDT17.000.010.000.010.00--1387.50%
GE190719C000180002019-06-20 3:49PM EDT18.000.010.000.010.00--1425.00%
GE190719C000190002019-07-12 3:21PM EDT19.000.010.000.010.00-1010475.00%
GE190719C000200002019-07-16 10:01AM EDT20.000.01-0.010.00--13537.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190719P000050002019-07-18 11:28AM EDT5.000.010.000.010.00-24116550.00%
GE190719P000060002019-06-14 3:35PM EDT6.000.010.000.010.00-831,960425.00%
GE190719P000070002019-07-11 11:14AM EDT7.000.010.000.010.00-30864300.00%
GE190719P000080002019-07-12 2:05PM EDT8.000.010.000.010.00-108,626200.00%
GE190719P000090002019-07-15 2:50PM EDT9.000.010.000.010.00-218,335106.25%
GE190719P000095002019-07-18 3:59PM EDT9.500.010.000.010.00-1121,90162.50%
GE190719P000100002019-07-19 11:11AM EDT10.000.010.010.02-0.04-80.00%1,84966,20920.31%
GE190719P000105002019-07-19 11:01AM EDT10.500.390.370.39-0.08-17.02%43312,5780.00%
GE190719P000110002019-07-19 11:12AM EDT11.000.890.860.88-0.06-6.32%873,7940.00%
GE190719P000115002019-07-19 10:56AM EDT11.501.421.361.39-0.03-2.07%111470.00%
GE190719P000120002019-07-18 12:53PM EDT12.001.981.871.890.00-135710.00%
GE190719P000125002019-07-16 1:18PM EDT12.502.142.362.410.00-3270.00%
GE190719P000130002019-07-15 9:40AM EDT13.002.682.862.910.00-160.00%
GE190719P000135002019-07-01 1:12PM EDT13.502.883.403.450.00--21262.50%
GE190719P000140002019-06-21 1:50PM EDT14.003.503.903.950.00-1716293.75%
GE190719P000150002019-07-08 9:32AM EDT15.004.704.904.900.00-4300.00%
GE190719P000160002019-06-07 10:54AM EDT16.005.805.555.600.00--00.00%
GE190719P000170002019-06-04 10:34AM EDT17.007.256.356.450.00--00.00%
GE190719P000200002019-07-19 9:40AM EDT20.009.909.909.95-0.02-0.20%4010537.50%