GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE180119C000100002018-01-12 1:49PM EST10.008.858.708.80+0.65+7.93%100611619.53%
GE180119C000120002018-01-12 10:46AM EST12.007.036.706.80+1.68+31.40%1044470.31%
GE180119C000125002017-12-22 11:48PM EST12.505.004.905.050.00-20200.00%
GE180119C000130002018-01-16 9:37AM EST13.005.205.155.25-0.60-10.34%638206.25%
GE180119C000135002018-01-16 11:30AM EST13.504.604.654.75+0.65+16.46%3111185.94%
GE180119C000140002018-01-16 9:35AM EST14.004.304.104.25-1.00-18.87%1084167.19%
GE180119C000145002018-01-16 11:30AM EST14.503.603.653.75-1.00-21.74%33149148.44%
GE180119C000150002018-01-16 2:03PM EST15.003.053.153.25-1.05-25.61%2,4652,629129.69%
GE180119C000155002018-01-16 1:04PM EST15.502.522.682.74-0.63-20.00%5691450.00%
GE180119C000160002018-01-16 2:43PM EST16.002.072.182.23-0.80-27.87%1,9062,92281.25%
GE180119C000165002018-01-16 2:42PM EST16.501.591.681.74-0.65-29.02%1,20690570.31%
GE180119C000170002018-01-16 3:59PM EST17.001.211.191.24-0.54-30.86%71510,90153.13%
GE180119C000175002018-01-16 3:59PM EST17.500.720.720.75-0.54-42.86%1,60023,96038.67%
GE180119C000180002018-01-16 3:59PM EST18.000.320.310.34-0.47-59.49%17,76850,41233.59%
GE180119C000185002018-01-16 3:59PM EST18.500.090.080.09-0.27-75.00%26,33523,07330.47%
GE180119C000190002018-01-16 3:59PM EST19.000.030.020.03-0.08-72.73%16,92063,57336.72%
GE180119C000195002018-01-16 2:54PM EST19.500.010.000.01-0.02-66.67%5,11519,05142.19%
GE180119C000200002018-01-16 3:52PM EST20.000.010.000.01-0.01-50.00%7,09993,25954.69%
GE180119C000205002018-01-12 3:57PM EST20.500.010.010.02-0.01-50.00%113,24270.31%
GE180119C000210002018-01-16 2:39PM EST21.000.010.000.010.00-6156,15068.75%
GE180119C000215002017-12-27 3:56PM EST21.500.010.000.030.00-20530492.19%
GE180119C000220002018-01-05 9:31AM EST22.000.010.000.010.00-4627,79687.50%
GE180119C000225002017-12-29 11:53PM EST22.500.010.000.010.00-193096.88%
GE180119C000230002018-01-05 10:39AM EST23.000.010.000.01-0.01-50.00%5637,262106.25%
GE180119C000240002018-01-11 11:21AM EST24.000.010.000.010.00-3770,666125.00%
GE180119C000250002017-12-22 1:18PM EST25.000.010.000.010.00-553,771137.50%
GE180119C000260002017-12-29 10:45AM EST26.000.010.000.010.00-237,528150.00%
GE180119C000270002017-12-15 11:35AM EST27.000.010.000.010.00-356,799168.75%
GE180119C000280002018-01-05 3:30PM EST28.000.010.000.010.00-257,600181.25%
GE180119C000290002017-12-06 2:27PM EST29.000.010.000.02-0.01-50.00%16330,980209.38%
GE180119C000300002017-12-29 3:16PM EST30.000.010.000.01-0.01-50.00%3894,906206.25%
GE180119C000310002018-01-09 1:17PM EST31.000.010.000.010.00-34,203218.75%
GE180119C000320002017-12-29 2:56PM EST32.000.010.000.010.00-1780,509225.00%
GE180119C000330002017-12-07 10:01AM EST33.000.010.000.01-0.01-50.00%1003,454237.50%
GE180119C000340002017-11-06 10:56AM EST34.000.010.000.050.00-201,008300.00%
GE180119C000350002017-12-08 3:26PM EST35.000.010.000.010.00-3167,391262.50%
GE180119C000360002017-07-27 8:35AM EST36.000.010.000.040.00-1649312.50%
GE180119C000370002017-11-17 10:37AM EST37.000.010.000.01-0.01-50.00%518,545275.00%
GE180119C000380002017-10-25 9:33AM EST38.000.010.000.020.00-1449312.50%
GE180119C000400002017-11-15 1:42PM EST40.000.010.000.010.00-122,297300.00%
GE180119C000420002017-10-20 2:57PM EST42.000.020.000.040.00-3975,460371.88%
GE180119C000450002017-10-27 12:24PM EST45.000.010.000.020.00-47115,626368.75%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE180119P000100002018-01-09 9:46AM EST10.000.010.000.010.00-97431256.25%
GE180119P000110002017-11-22 1:40PM EST11.000.010.010.020.00-223233250.00%
GE180119P000120002018-01-04 9:30AM EST12.000.010.000.010.00-11,130187.50%
GE180119P000130002018-01-04 1:09PM EST13.000.010.000.010.00-231,991150.00%
GE180119P000140002018-01-10 9:30AM EST14.000.010.000.010.00-13,774118.75%
GE180119P000150002018-01-16 10:03AM EST15.000.010.000.01-0.01-50.00%613,27293.75%
GE180119P000160002018-01-16 12:27PM EST16.000.010.000.010.00-8313,39365.63%
GE180119P000165002018-01-16 3:46PM EST16.500.010.010.020.00-5132,35260.94%
GE180119P000170002018-01-16 3:51PM EST17.000.020.010.03+0.01+100.00%2,92172,37253.13%
GE180119P000175002018-01-16 3:59PM EST17.500.040.030.04+0.02+100.00%6,48917,79838.67%
GE180119P000180002018-01-16 3:59PM EST18.000.120.120.13+0.08+200.00%24,10247,89833.59%
GE180119P000190002018-01-16 3:59PM EST19.000.830.810.84+0.46+124.32%2,32051,77342.97%
GE180119P000195002018-01-16 3:59PM EST19.501.351.291.32+0.55+68.75%1,0912,35552.34%
GE180119P000200002018-01-16 3:59PM EST20.001.821.801.82+0.55+43.31%33535,85960.94%
GE180119P000205002018-01-16 10:03AM EST20.502.362.292.32+0.58+32.58%2847470.31%
GE180119P000210002018-01-16 3:58PM EST21.002.842.792.82+0.57+25.11%55617,99081.25%
GE180119P000215002018-01-16 11:35AM EST21.503.403.253.35+0.65+23.64%827087.50%
GE180119P000220002018-01-16 3:52PM EST22.003.853.753.85+0.60+18.46%707,35496.88%
GE180119P000225002018-01-12 11:49PM EST22.503.603.703.800.00-400.00%
GE180119P000230002018-01-16 3:52PM EST23.004.854.754.85+0.59+13.85%10548,641115.63%
GE180119P000235002018-01-12 9:51AM EST23.504.604.704.80+0.43+10.31%1150.00%
GE180119P000240002018-01-16 3:52PM EST24.005.855.755.85+0.75+14.71%1512,949134.38%
GE180119P000250002018-01-16 2:46PM EST25.006.966.756.85+0.91+15.04%19426,009150.00%
GE180119P000260002018-01-16 2:20PM EST26.007.947.757.85+1.01+14.57%1311,585165.63%
GE180119P000270002018-01-09 10:05AM EST27.008.808.208.400.00-182,9980.00%
GE180119P000280002018-01-16 3:02PM EST28.009.919.759.90+0.80+8.78%5464,450231.25%
GE180119P000290002018-01-02 9:59AM EST29.0011.2510.1510.700.00-30950.00%
GE180119P000300002018-01-16 9:55AM EST30.0011.9511.7511.85+0.84+7.56%2933,663221.88%
GE180119P000310002018-01-09 10:10AM EST31.0012.7512.1012.400.00-1300.00%
GE180119P000320002018-01-16 3:49PM EST32.0013.8913.7513.85+0.48+3.58%294,374243.75%
GE180119P000330002017-12-11 10:35AM EST33.0015.4115.0515.350.00-23184478.91%
GE180119P000340002017-12-27 3:01PM EST34.0016.6516.2016.800.00-3000573.83%
GE180119P000350002018-01-12 9:48AM EST35.0016.0016.2016.30-1.65-9.35%6320.00%
GE180119P000360002017-12-27 3:01PM EST36.0018.6518.2018.800.00-4000606.64%
GE180119P000370002018-01-02 9:59AM EST37.0019.2518.3018.650.00-10370.00%
GE180119P000380002017-10-11 10:45AM EST38.0015.0514.0514.600.00-24870.00%
GE180119P000400002017-12-28 2:01PM EST40.0022.6722.4022.600.00-1037664.84%
GE180119P000450002018-01-02 9:59AM EST45.0027.2526.1526.800.00-1111368.75%