GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190816C000020002019-01-23 11:39AM EDT2.006.800.000.000.00-3200.00%
GE190816C000030002019-02-22 12:42PM EDT3.007.150.000.000.00-2200.00%
GE190816C000040002019-02-22 12:25PM EDT4.006.200.000.000.00-8500.00%
GE190816C000050002019-06-20 10:57AM EDT5.005.645.405.550.00-276154.69%
GE190816C000060002019-06-24 11:27AM EDT6.004.424.454.550.00-2128126.17%
GE190816C000070002019-06-24 1:12PM EDT7.003.413.453.550.00-328797.46%
GE190816C000080002019-06-25 1:35PM EDT8.002.272.502.630.00-189179.10%
GE190816C000090002019-06-21 3:53PM EDT9.001.651.601.69-0.11-6.25%2451,77760.55%
GE190816C000100002019-06-25 3:22PM EDT10.000.710.870.910.00-1,28513,04050.88%
GE190816C000110002019-06-25 3:58PM EDT11.000.270.380.400.00-3,76234,36844.53%
GE190816C000120002019-06-21 3:56PM EDT12.000.130.130.15-0.04-23.53%65428,99242.19%
GE190816C000130002019-06-21 3:55PM EDT13.000.050.040.05-0.01-16.67%51321,72741.41%
GE190816C000140002019-06-25 2:25PM EDT14.000.020.020.030.00-424,85646.09%
GE190816C000150002019-06-24 1:59PM EDT15.000.020.010.020.00-154,17650.78%
GE190816C000160002019-06-20 3:22PM EDT16.000.010.000.020.00-12651.56%
GE190816C000170002019-05-22 1:17PM EDT17.000.020.000.010.00-3610553.13%
GE190816C000180002019-06-07 11:09AM EDT18.000.020.000.030.00-15026867.19%
GE190816C000190002019-06-07 11:09AM EDT19.000.010.000.020.00-522868.75%
GE190816C000200002019-06-07 11:09AM EDT20.000.010.000.020.00-384073.44%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190816P000010002019-01-25 4:53PM EDT1.000.020.000.000.00-40050.00%
GE190816P000040002019-02-19 10:30AM EDT4.000.020.000.000.00-4050.00%
GE190816P000050002019-06-13 1:08PM EDT5.000.010.000.020.00-307385.94%
GE190816P000060002019-06-17 11:37AM EDT6.000.030.000.020.00-201,19665.63%
GE190816P000070002019-06-25 3:56PM EDT7.000.040.010.030.00-6018,63854.69%
GE190816P000080002019-06-25 3:58PM EDT8.000.060.040.050.00-7321,03945.70%
GE190816P000090002019-06-25 3:58PM EDT9.000.170.140.150.00-5410,94640.23%
GE190816P000100002019-06-25 3:57PM EDT10.000.460.360.380.00-50013,03033.40%
GE190816P000110002019-06-25 3:15PM EDT11.001.030.850.870.00-3064,47625.59%
GE190816P000120002019-06-21 2:40PM EDT12.001.641.611.65+0.14+9.33%1142,5540.00%
GE190816P000130002019-06-25 2:32PM EDT13.002.802.482.610.00-22,0710.00%
GE190816P000140002019-06-20 2:37PM EDT14.003.383.503.600.00-359240.00%
GE190816P000150002019-06-19 9:45AM EDT15.004.504.454.600.00-12120.00%
GE190816P000160002019-06-10 12:00AM EDT16.005.505.455.600.00-10100.00%
GE190816P000170002019-06-19 11:10AM EDT17.006.546.456.600.00--100.00%
GE190816P000180002019-05-24 9:37AM EDT18.008.407.457.600.00-2000.00%
GE190816P000190002019-06-07 11:09AM EDT19.009.858.458.600.00--00.00%