GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190830C000040002019-08-20 9:34AM EDT4.004.593.954.050.00-50141296.88%
GE190830C000050002019-08-23 3:27PM EDT5.003.002.963.05-0.65-17.81%15128218.75%
GE190830C000055002019-08-19 12:04AM EDT5.503.202.452.530.00--165162.50%
GE190830C000060002019-08-23 2:59PM EDT6.002.031.972.02-0.11-5.14%54100134.38%
GE190830C000065002019-08-23 1:49PM EDT6.501.391.481.53-0.30-17.75%482409110.94%
GE190830C000070002019-08-23 3:59PM EDT7.001.021.011.05-0.19-15.70%7681,32792.19%
GE190830C000075002019-08-23 3:58PM EDT7.500.580.580.59-0.17-22.67%1,6881,34773.83%
GE190830C000080002019-08-23 3:59PM EDT8.000.260.250.26-0.09-25.71%29,88211,24766.02%
GE190830C000085002019-08-23 3:58PM EDT8.500.070.060.07-0.04-36.36%5,53112,37657.81%
GE190830C000090002019-08-23 3:53PM EDT9.000.010.000.00-0.02-66.67%1,56910,30125.00%
GE190830C000095002019-08-23 2:18PM EDT9.500.010.000.00-0.01-50.00%756,45550.00%
GE190830C000100002019-08-23 9:54AM EDT10.000.010.000.000.00-539,03650.00%
GE190830C000105002019-08-22 1:31PM EDT10.500.010.000.000.00-13,32350.00%
GE190830C000110002019-08-21 3:41PM EDT11.000.010.000.000.00-13,28950.00%
GE190830C000115002019-08-21 11:43AM EDT11.500.010.000.000.00-52,42550.00%
GE190830C000120002019-08-16 12:36PM EDT12.000.010.000.020.00-152,051146.88%
GE190830C000125002019-08-13 12:45PM EDT12.500.010.000.000.00-57850.00%
GE190830C000130002019-07-31 10:22AM EDT13.000.010.000.020.00-10185171.88%
GE190830C000135002019-07-22 12:04AM EDT13.500.03-0.000.00--1050.00%
GE190830C000150002019-07-12 10:50AM EDT15.000.020.000.040.00-20234.38%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190830P000040002019-08-19 12:04AM EDT4.000.01-0.000.00--1,93650.00%
GE190830P000050002019-08-19 12:04AM EDT5.000.020.000.000.00--44650.00%
GE190830P000055002019-08-22 9:52AM EDT5.500.010.000.020.00-40144143.75%
GE190830P000060002019-08-23 2:19PM EDT6.000.010.000.000.00-911,29550.00%
GE190830P000065002019-08-23 3:10PM EDT6.500.020.000.00+0.01+100.00%47094550.00%
GE190830P000070002019-08-23 3:58PM EDT7.000.030.020.03+0.01+50.00%3,6914,83771.88%
GE190830P000075002019-08-23 3:59PM EDT7.500.100.090.10+0.04+66.67%6,9229,34067.19%
GE190830P000080002019-08-23 3:55PM EDT8.000.250.250.26+0.11+78.57%9,58211,09458.59%
GE190830P000085002019-08-23 3:59PM EDT8.500.590.570.59+0.20+51.28%3,72711,51652.34%
GE190830P000090002019-08-23 3:58PM EDT9.001.050.991.04+0.25+31.25%4872,81954.69%
GE190830P000095002019-08-23 3:41PM EDT9.501.521.481.55+0.21+16.03%5412,12084.38%
GE190830P000100002019-08-23 3:43PM EDT10.002.041.992.04+0.32+18.60%12498290.63%
GE190830P000105002019-08-23 3:49PM EDT10.502.532.492.56+0.29+12.95%111,011129.69%
GE190830P000110002019-08-23 3:19PM EDT11.002.972.993.05+0.14+4.95%11371134.38%
GE190830P000115002019-08-23 10:11AM EDT11.503.503.453.55+0.30+9.37%29150.00%
GE190830P000120002019-08-12 11:41AM EDT12.002.983.954.050.00-22164.06%
GE190830P000125002019-07-29 3:56PM EDT12.502.114.454.550.00-300178.13%
GE190830P000130002019-07-31 11:12AM EDT13.002.854.955.100.00--2237.50%
GE190830P000140002019-08-19 12:04AM EDT14.005.905.956.050.00---212.50%