GE - General Electric Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE191018C000010002019-01-28 4:02PM EDT1.007.950.000.000.00-40000.00%
GE191018C000020002019-02-14 12:32PM EDT2.008.000.000.000.00-100.00%
GE191018C000040002019-08-19 12:04AM EDT4.004.600.000.000.00-100.00%
GE191018C000050002019-08-21 9:50AM EDT5.003.503.453.50+0.10+2.94%153196.09%
GE191018C000060002019-08-20 1:51PM EDT6.002.502.492.550.00-242975.78%
GE191018C000070002019-08-21 9:54AM EDT7.001.631.611.65+0.03+1.87%772561.52%
GE191018C000080002019-08-21 9:53AM EDT8.000.850.840.88-0.01-1.16%315,25950.20%
GE191018C000090002019-08-21 9:55AM EDT9.000.350.350.37+0.01+2.94%5824,19745.70%
GE191018C000100002019-08-21 9:47AM EDT10.000.130.110.13+0.01+8.33%10043,67843.75%
GE191018C000110002019-08-21 9:43AM EDT11.000.040.040.05-0.01-20.00%733,84044.92%
GE191018C000120002019-08-21 9:42AM EDT12.000.030.020.030.00-215,94150.00%
GE191018C000130002019-08-21 9:34AM EDT13.000.010.000.01-0.01-50.00%326,00350.00%
GE191018C000140002019-08-19 9:30AM EDT14.000.010.000.010.00-34,88751.56%
GE191018C000150002019-08-16 3:41PM EDT15.000.020.000.020.00-702,86662.50%
GE191018C000160002019-08-07 1:47PM EDT16.000.010.000.010.00-11,26362.50%
GE191018C000170002019-08-07 10:56AM EDT17.000.020.000.010.00-86092368.75%
GE191018C000180002019-06-21 11:34AM EDT18.000.010.000.020.00-5064278.13%
GE191018C000190002019-08-08 2:20PM EDT19.000.020.000.030.00-10010087.50%
GE191018C000200002019-08-16 3:54PM EDT20.000.010.000.020.00-217587.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE191018P000010002019-08-19 10:00AM EDT1.000.010.000.020.00-5056231.25%
GE191018P000020002019-08-19 1:54PM EDT2.000.010.000.020.00-6460156.25%
GE191018P000030002019-08-21 9:45AM EDT3.000.010.010.02-0.01-50.00%9335121.88%
GE191018P000040002019-08-21 9:50AM EDT4.000.020.020.04-0.02-50.00%35190100.00%
GE191018P000050002019-08-21 9:43AM EDT5.000.050.050.06-0.01-16.67%76,45982.42%
GE191018P000060002019-08-21 9:53AM EDT6.000.090.090.10-0.02-18.18%17516,55366.41%
GE191018P000070002019-08-21 9:48AM EDT7.000.190.180.19-0.02-9.52%348125,11653.32%
GE191018P000080002019-08-21 9:55AM EDT8.000.420.410.42-0.01-2.33%196107,12544.73%
GE191018P000090002019-08-21 9:47AM EDT9.000.880.900.92-0.05-5.38%26238,58539.45%
GE191018P000100002019-08-21 9:44AM EDT10.001.691.651.71-0.01-0.59%217,08837.50%
GE191018P000110002019-08-20 3:05PM EDT11.002.682.562.62+0.04+1.52%289,5510.00%
GE191018P000120002019-08-19 2:21PM EDT12.003.353.553.650.00-31,61346.88%
GE191018P000130002019-08-15 9:53AM EDT13.004.554.504.650.00-81454.69%
GE191018P000140002019-07-15 10:25AM EDT14.003.705.405.550.00-100.00%
GE191018P000150002019-06-26 12:17PM EDT15.004.654.504.550.00-100.00%
GE191018P000160002019-08-15 9:37AM EDT16.007.457.507.600.00-100.00%
GE191018P000170002019-08-01 10:31AM EDT17.006.608.508.650.00-10081.25%
GE191018P000190002019-06-10 12:00AM EDT19.009.708.758.800.00-1000.00%
GE191018P000200002019-06-10 12:00AM EDT20.009.539.759.850.00-3000.00%