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%
GE191018C000040002019-02-08 12:28PM EDT4.005.800.000.000.00-100.00%
GE191018C000050002019-05-22 10:28AM EDT5.004.405.405.600.00-1012282.42%
GE191018C000060002019-06-07 10:54AM EDT6.003.434.454.550.00-72064.45%
GE191018C000070002019-05-30 12:42PM EDT7.002.653.503.600.00-37555.27%
GE191018C000080002019-06-18 10:57AM EDT8.002.602.632.660.00-241249.41%
GE191018C000090002019-06-19 11:35AM EDT9.001.841.821.84+0.02+1.10%3411,25743.85%
GE191018C000100002019-06-19 12:17PM EDT10.001.151.141.160.00-1404,64840.04%
GE191018C000110002019-06-19 12:52PM EDT11.000.670.650.67+0.03+4.69%1187,07637.99%
GE191018C000120002019-06-19 11:19AM EDT12.000.350.340.35+0.02+6.06%244,58836.43%
GE191018C000130002019-06-19 12:46PM EDT13.000.180.170.18+0.03+20.00%11121,24936.23%
GE191018C000140002019-06-19 10:37AM EDT14.000.100.080.09+0.04+66.67%253,94336.33%
GE191018C000150002019-06-19 12:54PM EDT15.000.050.040.05+0.01+25.00%121,53837.31%
GE191018C000160002019-06-19 10:37AM EDT16.000.030.020.04+0.01+50.00%1091740.63%
GE191018C000170002019-06-13 2:48PM EDT17.000.010.010.020.00-201,21940.63%
GE191018C000180002019-06-07 10:54AM EDT18.000.020.010.030.00-22359246.88%
GE191018C000190002019-06-07 10:54AM EDT19.000.020.000.030.00-102150.78%
GE191018C000200002019-06-07 10:54AM EDT20.000.010.000.020.00-2417250.78%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE191018P000010002019-02-14 10:30AM EDT1.000.010.000.000.00-40050.00%
GE191018P000030002019-02-01 11:26AM EDT3.000.020.000.000.00-25050.00%
GE191018P000040002019-02-19 10:30AM EDT4.000.020.000.000.00-3050.00%
GE191018P000050002019-05-22 12:47PM EDT5.000.040.000.020.00-148356.25%
GE191018P000060002019-06-19 10:43AM EDT6.000.030.020.04-0.01-25.00%41,44951.56%
GE191018P000070002019-06-18 12:36PM EDT7.000.070.070.080.00-172,72047.85%
GE191018P000080002019-06-19 11:07AM EDT8.000.160.160.18-0.01-5.88%713,79243.95%
GE191018P000090002019-06-19 9:57AM EDT9.000.340.340.35-0.03-8.11%323,35139.55%
GE191018P000100002019-06-19 12:00PM EDT10.000.660.650.67-0.03-4.35%577,98736.62%
GE191018P000110002019-06-19 12:21PM EDT11.001.151.161.17-0.03-2.54%1706,95734.18%
GE191018P000120002019-06-18 1:41PM EDT12.001.941.841.870.00-312,77732.91%
GE191018P000130002019-06-13 11:27AM EDT13.002.752.672.700.00-3024931.25%
GE191018P000140002019-06-07 10:55AM EDT14.004.953.603.650.00-2433.20%
GE191018P000150002019-06-11 1:20PM EDT15.004.914.554.650.00-1138.67%
GE191018P000160002019-06-07 10:55AM EDT16.005.855.555.650.00-1043.95%
GE191018P000170002019-06-13 1:54PM EDT17.006.706.556.600.00-1036.72%
GE191018P000190002019-06-10 12:00AM EDT19.009.707.459.750.00-100127.34%
GE191018P000200002019-06-10 12:00AM EDT20.009.538.2510.950.00-300141.70%