GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE180511C000090002018-04-13 11:55PM EDT9.004.654.504.600.00-100.00%
GE180511C000100002018-04-13 11:55PM EDT10.003.053.503.650.00-220.00%
GE180511C000115002018-04-20 9:54AM EDT11.503.252.003.15+0.94+40.69%10475.98%
GE180511C000120002018-04-20 12:15PM EDT12.002.422.552.62+0.33+15.79%511152.34%
GE180511C000125002018-04-20 12:28PM EDT12.501.952.072.12+0.49+33.56%202450.00%
GE180511C000130002018-04-20 3:28PM EDT13.001.701.601.64+0.67+65.05%8922642.97%
GE180511C000135002018-04-20 3:32PM EDT13.501.271.161.20+0.42+49.41%5503,51339.06%
GE180511C000140002018-04-20 3:44PM EDT14.000.840.770.80+0.27+47.37%21,55122,43635.35%
GE180511C000145002018-04-20 3:59PM EDT14.500.460.460.48+0.12+35.29%8121,26233.11%
GE180511C000150002018-04-20 3:59PM EDT15.000.240.230.25+0.04+20.00%92339531.25%
GE180511C000155002018-04-20 3:59PM EDT15.500.110.100.13+0.05+83.33%3286832.03%
GE180511C000160002018-04-20 3:42PM EDT16.000.070.050.07+0.02+40.00%9419933.59%
GE180511C000165002018-04-20 3:10PM EDT16.500.030.020.040.00-1058035.55%
GE180511C000170002018-04-20 1:18PM EDT17.000.030.010.03+0.01+50.00%283639.06%
GE180511C000175002018-04-13 2:38PM EDT17.500.020.000.06-0.02-50.00%1151.95%
GE180511C000180002018-04-20 11:57PM EDT18.000.020.000.030.00-11050.00%
GE180511C000185002018-04-13 11:55PM EDT18.500.010.000.030.00-1055.47%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE180511P000085002018-04-20 11:57PM EDT8.500.010.000.010.00-1090.63%
GE180511P000090002018-04-17 11:06AM EDT9.000.010.000.020.00-15187.50%
GE180511P000095002018-04-12 9:55AM EDT9.500.020.000.050.00-5090.63%
GE180511P000100002018-04-13 11:55PM EDT10.000.050.020.060.00-202088.28%
GE180511P000105002018-04-20 1:49PM EDT10.500.020.010.04-0.01-33.33%15471.88%
GE180511P000110002018-04-20 10:06AM EDT11.000.010.010.03-0.07-87.50%22460.94%
GE180511P000115002018-04-18 10:50AM EDT11.500.070.010.040.00-12029154.69%
GE180511P000120002018-04-20 3:50PM EDT12.000.030.030.04-0.07-70.00%1524250.78%
GE180511P000125002018-04-20 11:21AM EDT12.500.050.040.06-0.08-61.54%19837846.48%
GE180511P000130002018-04-20 2:42PM EDT13.000.070.060.09-0.15-68.18%58071541.60%
GE180511P000135002018-04-20 3:25PM EDT13.500.110.120.14-0.24-68.57%8601,63336.91%
GE180511P000140002018-04-20 3:57PM EDT14.000.220.220.24-0.33-60.00%55745433.79%
GE180511P000145002018-04-20 3:54PM EDT14.500.410.400.42-0.41-50.00%2,6977031.64%
GE180511P000150002018-04-20 3:52PM EDT15.000.640.680.70-0.51-44.35%4002430.57%
GE180511P000155002018-04-20 1:32PM EDT15.500.901.051.08-0.72-44.44%42230.86%
GE180511P000160002018-04-20 11:57PM EDT16.002.161.321.540.00-2234.77%
GE180511P000165002018-04-20 9:56AM EDT16.501.951.192.52-0.84-30.11%153488.77%
GE180511P000175002018-04-06 11:47PM EDT17.504.174.354.500.00-43177.34%
GE180511P000185002018-04-20 11:57PM EDT18.504.103.904.000.00-2058.59%