GE - General Electric Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE180817C000080002018-08-13 1:19PM EDT8.004.454.354.400.00-74352225.00%
GE180817C000090002018-08-13 1:19PM EDT9.003.453.353.400.00-55191170.31%
GE180817C000100002018-08-14 2:01PM EDT10.002.382.352.38-0.14-5.56%10852112.50%
GE180817C000105002018-08-03 11:48PM EDT10.502.782.592.680.00-157157325.00%
GE180817C000110002018-08-14 2:36PM EDT11.001.361.361.38-0.12-8.11%1991,68471.88%
GE180817C000115002018-08-14 1:18PM EDT11.500.900.870.89-0.06-6.25%1281,36953.91%
GE180817C000120002018-08-14 2:29PM EDT12.000.410.400.41-0.07-14.58%7,99516,24237.11%
GE180817C000125002018-08-14 2:41PM EDT12.500.080.070.08-0.05-38.46%9,69211,35927.74%
GE180817C000130002018-08-14 2:31PM EDT13.000.020.020.03-0.01-33.33%4,28331,74840.63%
GE180817C000135002018-08-14 2:37PM EDT13.500.020.010.02-0.01-33.33%91339,89751.56%
GE180817C000140002018-08-14 1:50PM EDT14.000.010.000.010.00-1,05482,41756.25%
GE180817C000145002018-08-13 9:51AM EDT14.500.010.000.010.00-21,36068.75%
GE180817C000155002018-07-27 5:58PM EDT15.500.020.000.020.00-5050103.13%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE180817P000100002018-08-13 12:56PM EDT10.000.010.000.010.00-10181990.63%
GE180817P000110002018-08-14 9:34AM EDT11.000.010.000.010.00-13,74753.13%
GE180817P000115002018-08-14 2:21PM EDT11.500.020.010.020.00-315046.88%
GE180817P000120002018-08-14 2:31PM EDT12.000.040.030.040.00-1,37525,37430.47%
GE180817P000125002018-08-14 2:44PM EDT12.500.200.200.21+0.02+11.11%7,48211,11322.66%
GE180817P000130002018-08-14 2:39PM EDT13.000.640.640.66+0.09+16.36%2,11362,48628.13%
GE180817P000135002018-08-14 9:58AM EDT13.500.951.131.15-0.11-10.38%502,4090.00%
GE180817P000140002018-08-14 2:39PM EDT14.001.641.621.65+0.09+5.81%9467,8670.00%
GE180817P000145002018-08-14 12:49PM EDT14.502.122.122.15+0.06+2.91%123340.00%
GE180817P000150002018-08-14 2:35PM EDT15.002.642.622.65+0.13+5.18%23312,2530.00%
GE180817P000160002018-08-14 2:35PM EDT16.003.633.603.65+0.13+3.71%574,6320.00%
GE180817P000165002018-08-14 2:41PM EDT16.503.814.104.200.00-11164.06%
GE180817P000170002018-08-14 2:13PM EDT17.004.654.604.65+0.36+8.39%147070.00%
GE180817P000180002018-08-13 12:46PM EDT18.005.505.605.700.00-10133201.56%
GE180817P000220002018-08-14 10:56AM EDT22.009.559.609.65+1.50+18.63%550.00%