GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190621C000010002019-02-11 12:31PM EDT1.009.020.000.000.00-100.00%
GE190621C000020002019-01-23 2:11PM EDT2.006.800.000.000.00-18500.00%
GE190621C000030002019-02-22 12:54PM EDT3.007.150.000.000.00-8000.00%
GE190621C000040002019-02-20 10:39AM EDT4.006.150.000.000.00-100.00%
GE190621C000050002019-06-18 11:42AM EDT5.005.405.305.400.00-191437.50%
GE190621C000055002019-05-30 2:17PM EDT5.503.854.804.900.00--60387.50%
GE190621C000060002019-06-04 3:43PM EDT6.004.004.304.400.00-6607337.50%
GE190621C000065002019-06-18 9:42AM EDT6.503.753.803.900.00-12282293.75%
GE190621C000070002019-06-19 9:34AM EDT7.003.503.303.40+0.10+2.94%1958250.00%
GE190621C000075002019-06-18 10:39AM EDT7.502.882.832.870.00-15240212.50%
GE190621C000080002019-06-19 1:53PM EDT8.002.402.332.37+0.01+0.42%26940175.00%
GE190621C000085002019-06-18 2:08PM EDT8.501.851.831.870.00-30437137.50%
GE190621C000090002019-06-19 2:00PM EDT9.001.401.331.37+0.01+0.72%10612,378103.13%
GE190621C000095002019-06-19 3:25PM EDT9.500.890.840.880.00-37416,19579.69%
GE190621C000100002019-06-19 3:54PM EDT10.000.370.360.39-0.08-17.78%3,893111,03356.25%
GE190621C000105002019-06-19 3:58PM EDT10.500.060.060.07-0.03-33.33%14,45035,16943.75%
GE190621C000110002019-06-19 3:59PM EDT11.000.010.000.01-0.01-50.00%3,82099,59053.13%
GE190621C000115002019-06-19 9:35AM EDT11.500.010.000.010.00-265,39171.88%
GE190621C000120002019-06-19 3:48PM EDT12.000.010.000.010.00-13771,10093.75%
GE190621C000125002019-06-10 11:05AM EDT12.500.010.000.010.00-1122118.75%
GE190621C000130002019-06-14 3:36PM EDT13.000.010.000.010.00-6118,671137.50%
GE190621C000140002019-05-30 10:44AM EDT14.000.010.000.010.00-12,883175.00%
GE190621C000150002019-06-07 11:09AM EDT15.000.010.000.010.00-11,899212.50%
GE190621C000160002019-06-07 11:09AM EDT16.000.010.000.010.00-7218237.50%
GE190621C000170002019-06-19 10:44AM EDT17.000.010.000.01-0.01-50.00%10170262.50%
GE190621C000180002019-06-07 11:09AM EDT18.000.010.000.010.00-127287.50%
GE190621C000190002019-02-25 10:39AM EDT19.000.030.000.020.00-2600343.75%
GE190621C000200002019-05-28 9:51AM EDT20.000.010.000.010.00-1219337.50%
GE190621C000210002019-02-25 4:33PM EDT21.000.010.000.000.00-38050.00%
GE190621C000220002019-02-22 4:59PM EDT22.000.010.000.000.00-60050.00%
GE190621C000250002019-02-13 1:27PM EDT25.000.010.000.000.00-3050.00%
GE190621C000270002019-02-13 2:20PM EDT27.000.010.000.000.00-25050.00%
GE190621C000300002019-02-06 10:30AM EDT30.000.010.000.000.00-60050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190621P000010002019-02-21 3:27PM EDT1.000.010.000.000.00-1050.00%
GE190621P000020002019-01-25 12:19PM EDT2.000.010.000.000.00-10050.00%
GE190621P000030002019-02-25 11:28AM EDT3.000.010.000.000.00-24050.00%
GE190621P000040002019-02-25 4:20PM EDT4.000.010.000.000.00-9050.00%
GE190621P000050002019-06-18 1:24PM EDT5.000.010.000.010.00-12,822400.00%
GE190621P000060002019-05-29 12:56PM EDT6.000.010.000.010.00-4003,022300.00%
GE190621P000065002019-06-06 9:34AM EDT6.500.010.000.010.00-11262.50%
GE190621P000070002019-06-19 11:20AM EDT7.000.010.000.010.00-2,0004,954225.00%
GE190621P000075002019-05-29 1:08PM EDT7.500.03-0.010.00--11212.50%
GE190621P000080002019-06-18 10:24AM EDT8.000.010.000.010.00-1048,577156.25%
GE190621P000085002019-06-18 9:30AM EDT8.500.010.000.010.00-5932125.00%
GE190621P000090002019-06-19 1:55PM EDT9.000.010.010.010.00-1123,669103.13%
GE190621P000095002019-06-19 3:57PM EDT9.500.020.010.02+0.01+100.00%5225,95175.00%
GE190621P000100002019-06-19 3:58PM EDT10.000.030.020.03-0.02-40.00%17,752177,11146.09%
GE190621P000105002019-06-19 3:57PM EDT10.500.200.190.21-0.01-4.76%2,2576,56036.72%
GE190621P000110002019-06-19 3:45PM EDT11.000.650.650.67+0.05+8.33%52336,35153.13%
GE190621P000115002019-06-19 3:40PM EDT11.501.151.141.17+0.07+6.48%3121,04481.25%
GE190621P000120002019-06-19 2:07PM EDT12.001.571.641.68-0.08-4.85%721,59750.00%
GE190621P000125002019-06-19 9:38AM EDT12.501.912.132.18-0.35-15.49%12118146.88%
GE190621P000130002019-06-19 11:37AM EDT13.002.562.632.68-0.11-4.12%14250170.31%
GE190621P000135002019-06-19 3:44PM EDT13.503.153.103.20+0.05+1.61%1661218.75%
GE190621P000140002019-06-19 9:37AM EDT14.003.403.603.70-0.50-12.82%1226242.19%
GE190621P000145002019-06-19 9:37AM EDT14.503.904.104.20-0.50-11.36%1031262.50%
GE190621P000150002019-06-19 9:37AM EDT15.004.404.604.70-0.30-6.38%211284.38%
GE190621P000155002019-06-07 9:49AM EDT15.505.655.055.250.00-11356.25%
GE190621P000160002019-06-19 9:45AM EDT16.005.505.605.70-0.20-3.51%200321.88%
GE190621P000170002019-06-13 11:27AM EDT17.006.656.606.700.00-1515356.25%
GE190621P000180002019-02-01 3:05PM EDT18.007.845.5010.000.00-40450.00%
GE190621P000190002019-02-01 12:17PM EDT19.008.676.5011.000.00-100482.81%
GE190621P000200002019-06-07 10:54AM EDT20.0010.009.559.750.00-250512.50%
GE190621P000210002019-02-04 11:56AM EDT21.0010.800.000.000.00-100.00%
GE190621P000220002019-02-13 1:27PM EDT22.0013.250.000.000.00-2000.00%
GE190621P000250002019-02-12 4:56PM EDT25.0014.140.000.000.00-100.00%
GE190621P000270002019-01-25 4:31PM EDT27.0017.800.000.000.00-20600.00%
GE190621P000300002019-02-22 11:35AM EDT30.0019.870.000.000.00-1000.00%