GE - General Electric Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE200117C000040002019-08-20 11:38AM EDT4.004.544.404.50+0.02+0.44%13,42784.77%
GE200117C000050002019-08-21 10:37AM EDT5.003.583.503.55-0.02-0.56%51,15772.07%
GE200117C000060002019-08-21 10:53AM EDT6.002.652.632.67-0.09-3.28%58,77262.40%
GE200117C000070002019-08-21 11:44AM EDT7.001.891.851.88-0.01-0.53%2141,62755.27%
GE200117C000080002019-08-21 11:49AM EDT8.001.201.191.21-0.07-5.51%29718,33950.00%
GE200117C000090002019-08-21 11:47AM EDT9.000.720.710.73-0.04-5.26%51913,99846.78%
GE200117C000100002019-08-21 11:41AM EDT10.000.400.390.40-0.03-6.98%691101,86144.14%
GE200117C000110002019-08-21 11:39AM EDT11.000.200.190.21-0.02-9.09%5642,04142.77%
GE200117C000120002019-08-21 10:20AM EDT12.000.110.100.11-0.01-8.33%11557,98442.19%
GE200117C000130002019-08-21 10:33AM EDT13.000.060.050.06-0.01-14.29%15010,60142.58%
GE200117C000140002019-08-20 12:46PM EDT14.000.040.030.040.00-1723,98444.14%
GE200117C000150002019-08-21 11:31AM EDT15.000.020.010.02-0.01-33.33%7331,85943.75%
GE200117C000160002019-08-20 3:05PM EDT16.000.010.010.020.00-1112,53447.66%
GE200117C000170002019-08-16 2:37PM EDT17.000.020.010.020.00-7510,46050.78%
GE200117C000180002019-08-16 3:29PM EDT18.000.010.000.020.00-187350.00%
GE200117C000190002019-08-16 3:03PM EDT19.000.010.000.020.00-117653.13%
GE200117C000200002019-08-16 2:28PM EDT20.000.010.000.010.00-519,20751.56%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE200117P000010002019-08-20 2:24PM EDT1.000.020.010.020.00-161,013153.13%
GE200117P000020002019-08-21 9:49AM EDT2.000.020.030.04-0.01-33.33%2001,019118.75%
GE200117P000030002019-08-21 10:45AM EDT3.000.060.050.060.00-32,51594.53%
GE200117P000040002019-08-21 10:55AM EDT4.000.100.090.100.00-9617,29179.30%
GE200117P000050002019-08-21 11:49AM EDT5.000.160.150.16-0.01-5.88%13317,11966.80%
GE200117P000060002019-08-21 11:49AM EDT6.000.290.280.290.00-4,29715,42759.18%
GE200117P000070002019-08-21 11:49AM EDT7.000.490.480.490.00-69833,29952.05%
GE200117P000080002019-08-21 11:45AM EDT8.000.820.810.820.00-36443,65846.88%
GE200117P000090002019-08-21 11:31AM EDT9.001.341.321.34+0.03+2.29%19434,06543.75%
GE200117P000100002019-08-21 10:58AM EDT10.001.982.002.01+0.02+1.02%15663,54640.63%
GE200117P000110002019-08-20 10:12AM EDT11.002.712.792.810.00-717,64737.11%
GE200117P000120002019-08-19 3:48PM EDT12.003.453.653.700.00-8524,18330.86%
GE200117P000130002019-08-16 3:54PM EDT13.004.334.654.700.00-1684336.33%
GE200117P000140002019-08-19 9:38AM EDT14.005.285.655.700.00-52341.02%
GE200117P000150002019-08-21 9:48AM EDT15.006.556.606.70-0.04-0.61%684145.31%
GE200117P000160002019-08-15 10:01AM EDT16.007.757.557.700.00-10449.22%
GE200117P000170002019-08-16 9:46AM EDT17.008.508.608.700.00-301153.13%
GE200117P000180002019-07-25 9:50AM EDT18.007.609.609.700.00-80056.25%
GE200117P000200002019-08-21 9:55AM EDT20.0011.5711.6011.70+0.01+0.09%361062.50%