GE - General Electric Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE191220C000010002019-08-15 3:36PM EDT1.007.150.000.000.00-680.00%
GE191220C000020002019-05-22 2:55PM EDT2.007.906.4010.800.00-100.00%
GE191220C000030002019-08-19 12:34PM EDT3.005.750.000.000.00-190.00%
GE191220C000040002019-08-19 2:59PM EDT4.004.744.004.350.00-125101.56%
GE191220C000050002019-08-22 9:42AM EDT5.003.400.000.000.00-161470.00%
GE191220C000060002019-08-22 2:26PM EDT6.002.470.000.000.00-72110.00%
GE191220C000070002019-08-22 10:50AM EDT7.001.660.000.000.00-1058070.00%
GE191220C000080002019-08-23 9:30AM EDT8.000.960.000.00-0.02-2.04%102,9250.20%
GE191220C000090002019-08-22 3:55PM EDT9.000.550.000.000.00-1,7368,3716.25%
GE191220C000100002019-08-22 3:58PM EDT10.000.270.000.000.00-54030,69012.50%
GE191220C000110002019-08-22 3:55PM EDT11.000.130.000.000.00-35121,51412.50%
GE191220C000120002019-08-22 3:54PM EDT12.000.070.000.000.00-12017,59925.00%
GE191220C000130002019-08-22 1:43PM EDT13.000.040.000.000.00-913,22325.00%
GE191220C000140002019-08-22 3:29PM EDT14.000.020.000.000.00-535,76125.00%
GE191220C000150002019-08-22 1:24PM EDT15.000.010.000.000.00-13,73125.00%
GE191220C000160002019-08-22 10:17AM EDT16.000.010.000.000.00-81,30725.00%
GE191220C000170002019-06-26 3:38PM EDT17.000.010.000.020.00-1054.69%
GE191220C000180002019-06-21 3:52PM EDT18.000.020.000.020.00-310357.81%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE191220P000010002019-08-21 2:46PM EDT1.000.020.000.000.00-20560250.00%
GE191220P000020002019-08-22 10:04AM EDT2.000.020.000.000.00-21,54250.00%
GE191220P000030002019-08-22 3:02PM EDT3.000.040.000.000.00-5983,28950.00%
GE191220P000040002019-08-22 3:53PM EDT4.000.070.000.000.00-6739,20425.00%
GE191220P000050002019-08-22 3:34PM EDT5.000.120.000.000.00-54613,36925.00%
GE191220P000060002019-08-22 3:37PM EDT6.000.220.000.000.00-7,9519,41812.50%
GE191220P000070002019-08-22 3:57PM EDT7.000.420.000.000.00-50715,7556.25%
GE191220P000080002019-08-22 3:59PM EDT8.000.770.000.000.00-1,09519,1660.00%
GE191220P000090002019-08-22 1:25PM EDT9.001.240.000.000.00-51415,9330.00%
GE191220P000100002019-08-22 3:34PM EDT10.002.030.000.000.00-43721,5810.00%
GE191220P000110002019-08-22 11:16AM EDT11.002.870.000.000.00-513,8980.00%
GE191220P000120002019-08-20 11:57AM EDT12.003.660.000.000.00-22,9940.00%
GE191220P000130002019-08-20 12:51PM EDT13.004.600.000.000.00-23140.00%
GE191220P000140002019-08-16 1:47PM EDT14.005.300.000.000.00-440.00%
GE191220P000150002019-08-22 1:11PM EDT15.006.720.000.000.00-10020.00%
GE191220P000160002019-08-14 9:38AM EDT16.006.600.000.000.00-100.00%
GE191220P000180002019-08-19 1:16PM EDT18.009.300.000.000.00-110.00%