GE - General Electric Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190920C000010002019-01-25 3:01PM EDT1.008.150.000.000.00-16600.00%
GE190920C000020002019-09-09 9:46AM EDT2.006.907.307.350.00-5050.00%
GE190920C000030002019-08-19 12:04AM EDT3.005.706.306.500.00-290765.63%
GE190920C000040002019-08-27 9:32AM EDT4.004.055.305.350.00-1050.00%
GE190920C000050002019-09-12 3:00PM EDT5.004.304.304.400.00-1220362.50%
GE190920C000055002019-09-05 10:57AM EDT5.503.503.803.850.00-12050.00%
GE190920C000060002019-09-13 9:32AM EDT6.003.353.303.350.00-46750.00%
GE190920C000065002019-09-16 12:15PM EDT6.502.892.842.870.00-95143234.38%
GE190920C000070002019-09-18 9:44AM EDT7.002.352.322.35+0.02+0.86%15417156.25%
GE190920C000075002019-09-17 10:14AM EDT7.501.771.821.860.00-43800134.38%
GE190920C000080002019-09-18 9:48AM EDT8.001.361.321.350.00-1618,63493.75%
GE190920C000085002019-09-18 9:34AM EDT8.500.790.830.87-0.10-11.24%12019,06575.00%
GE190920C000090002019-09-18 9:48AM EDT9.000.380.360.39-0.05-11.63%14250,68155.47%
GE190920C000095002019-09-18 9:48AM EDT9.500.070.060.07-0.01-12.50%47921,22241.41%
GE190920C000100002019-09-18 9:31AM EDT10.000.010.000.010.00-2284,14148.44%
GE190920C000105002019-09-16 3:19PM EDT10.500.010.000.010.00-1885265.63%
GE190920C000110002019-09-17 1:29PM EDT11.000.010.010.010.00-152,78196.88%
GE190920C000115002019-09-05 3:14PM EDT11.500.010.000.010.00-928106.25%
GE190920C000120002019-09-16 2:10PM EDT12.000.010.000.010.00-12527,594125.00%
GE190920C000130002019-09-17 9:56AM EDT13.000.010.000.010.00-1618,314156.25%
GE190920C000140002019-08-16 11:43AM EDT14.000.010.000.010.00-32,237187.50%
GE190920C000150002019-09-13 9:37AM EDT15.000.010.000.030.00-43,458243.75%
GE190920C000160002019-07-01 1:35PM EDT16.000.010.000.000.00-50050.00%
GE190920C000170002019-08-16 10:14AM EDT17.000.010.010.010.00-5649281.25%
GE190920C000180002019-06-07 11:09AM EDT18.000.010.000.020.00-131300.00%
GE190920C000200002019-09-13 12:37PM EDT20.000.010.000.010.00-24286312.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190920P000010002019-09-18 9:48AM EDT1.000.010.000.020.00-5001,075.00%
GE190920P000030002019-08-19 1:29PM EDT3.000.010.000.020.00--100550.00%
GE190920P000040002019-08-23 10:16AM EDT4.000.010.000.020.00-4080412.50%
GE190920P000045002019-08-26 3:51PM EDT4.500.010.000.010.00--920325.00%
GE190920P000050002019-09-10 10:37AM EDT5.000.010.000.010.00-1433,765287.50%
GE190920P000055002019-08-27 9:30AM EDT5.500.010.000.010.00-1271250.00%
GE190920P000060002019-09-10 10:37AM EDT6.000.010.000.010.00-136,302212.50%
GE190920P000065002019-09-05 10:06AM EDT6.500.010.000.010.00-2803,558175.00%
GE190920P000070002019-09-18 9:34AM EDT7.000.010.000.010.00-175,621143.75%
GE190920P000075002019-09-13 12:42PM EDT7.500.010.010.010.00-613,652125.00%
GE190920P000080002019-09-18 9:40AM EDT8.000.010.000.010.00-272,41781.25%
GE190920P000085002019-09-18 9:39AM EDT8.500.010.000.010.00-110,04553.13%
GE190920P000090002019-09-18 9:47AM EDT9.000.030.030.04-0.01-25.00%254140,70245.31%
GE190920P000095002019-09-18 9:47AM EDT9.500.230.210.23+0.03+15.00%1476,14835.94%
GE190920P000100002019-09-18 9:44AM EDT10.000.640.660.67-0.01-1.54%5460,7320.00%
GE190920P000105002019-09-17 11:17AM EDT10.501.161.141.190.00-678079.69%
GE190920P000110002019-09-18 9:34AM EDT11.001.731.641.67+0.06+3.59%7639,7100.00%
GE190920P000115002019-09-12 1:55PM EDT11.502.202.152.190.00-37164125.00%
GE190920P000120002019-09-18 9:41AM EDT12.002.672.632.67-0.06-2.20%19160.00%
GE190920P000130002019-09-11 10:57AM EDT13.003.683.653.700.00-120550.00%
GE190920P000140002019-08-06 10:30AM EDT14.004.705.305.400.00-10557.03%
GE190920P000150002019-09-17 10:01AM EDT15.005.705.655.700.00-21100.00%
GE190920P000155002019-09-09 9:46AM EDT15.506.606.156.200.00--0100.00%
GE190920P000160002019-09-10 10:13AM EDT16.006.806.606.700.00-38293.75%
GE190920P000170002019-09-13 12:49PM EDT17.007.607.657.700.00-50100.00%
GE190920P000200002019-08-16 1:41PM EDT20.0011.2510.6010.700.00-20387.50%