GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE200117C000040002019-05-31 10:58AM EDT4.005.400.000.000.00-100.00%
GE200117C000050002019-06-18 3:58PM EDT5.005.500.000.000.00-1000.00%
GE200117C000060002019-06-19 11:28AM EDT6.004.600.000.000.00-100.00%
GE200117C000070002019-06-19 10:47AM EDT7.003.660.000.000.00-1000.00%
GE200117C000080002019-06-19 2:06PM EDT8.002.820.000.000.00-7200.00%
GE200117C000090002019-06-19 2:00PM EDT9.002.080.000.000.00-33200.00%
GE200117C000100002019-06-19 3:39PM EDT10.001.400.000.000.00-39200.00%
GE200117C000110002019-06-19 3:57PM EDT11.000.910.000.000.00-75803.13%
GE200117C000120002019-06-19 3:33PM EDT12.000.550.000.000.00-37706.25%
GE200117C000130002019-06-19 3:40PM EDT13.000.350.000.000.00-12406.25%
GE200117C000140002019-06-19 3:49PM EDT14.000.210.000.000.00-62012.50%
GE200117C000150002019-06-19 2:17PM EDT15.000.130.000.000.00-88012.50%
GE200117C000160002019-06-17 12:44PM EDT16.000.060.000.000.00-1012.50%
GE200117C000170002019-06-19 12:00PM EDT17.000.050.000.000.00-33012.50%
GE200117C000180002019-06-19 12:06PM EDT18.000.040.000.000.00-11012.50%
GE200117C000190002019-06-19 2:15PM EDT19.000.030.000.000.00-15025.00%
GE200117C000200002019-06-19 2:19PM EDT20.000.020.000.000.00-22025.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE200117P000010002019-02-19 10:30AM EDT1.000.020.000.000.00-40050.00%
GE200117P000020002019-02-07 2:59PM EDT2.000.020.000.000.00-55050.00%
GE200117P000040002019-06-17 2:12PM EDT4.000.030.000.000.00-40025.00%
GE200117P000050002019-06-19 10:59AM EDT5.000.060.000.000.00-25025.00%
GE200117P000060002019-06-18 3:59PM EDT6.000.090.000.000.00-30025.00%
GE200117P000070002019-06-19 10:46AM EDT7.000.150.000.000.00-4012.50%
GE200117P000080002019-06-19 10:33AM EDT8.000.300.000.000.00-72012.50%
GE200117P000090002019-06-19 3:30PM EDT9.000.530.000.000.00-7306.25%
GE200117P000100002019-06-19 1:49PM EDT10.000.910.000.000.00-5601.56%
GE200117P000110002019-06-19 11:11AM EDT11.001.380.000.000.00-400.00%
GE200117P000120002019-06-19 10:41AM EDT12.002.010.000.000.00-100.00%
GE200117P000130002019-06-19 3:45PM EDT13.002.880.000.000.00-1500.00%
GE200117P000140002019-06-19 3:02PM EDT14.003.680.000.000.00-1000.00%
GE200117P000150002019-06-19 9:30AM EDT15.004.600.000.000.00-2000.00%
GE200117P000160002019-06-07 10:55AM EDT16.005.910.000.000.00--20.00%
GE200117P000170002019-06-19 11:22AM EDT17.006.520.000.000.00-600.00%
GE200117P000180002019-05-24 9:49AM EDT18.008.400.000.000.00-155470.00%
GE200117P000200002019-06-19 9:33AM EDT20.009.510.000.000.00-7500.00%