GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE200124C000050002020-01-07 10:45AM EST5.007.206.256.450.00-10681.25%
GE200124C000070002020-01-16 9:30AM EST7.004.954.354.450.00--0356.25%
GE200124C000080002020-01-16 10:53AM EST8.003.953.353.450.00--0268.75%
GE200124C000085002020-01-02 9:39AM EST8.502.822.842.910.00-200175.00%
GE200124C000090002020-01-13 11:53AM EST9.003.052.322.410.00-10203.13%
GE200124C000095002020-01-22 1:27PM EST9.501.941.841.91-0.25-11.42%100112.50%
GE200124C000100002020-01-22 2:49PM EST10.001.431.371.40-0.30-17.34%500103.13%
GE200124C000105002020-01-22 3:55PM EST10.500.880.870.90-0.37-29.60%418068.75%
GE200124C000110002020-01-22 3:59PM EST11.000.410.390.41-0.28-40.58%2,369049.22%
GE200124C000115002020-01-22 3:58PM EST11.500.070.060.07-0.15-68.18%6,911036.72%
GE200124C000120002020-01-22 3:51PM EST12.000.010.000.01-0.01-50.00%7,909046.88%
GE200124C000125002020-01-22 1:05PM EST12.500.010.010.010.00-131071.88%
GE200124C000130002020-01-21 9:30AM EST13.000.010.000.010.00-62087.50%
GE200124C000135002020-01-17 1:35PM EST13.500.010.000.020.00-30118.75%
GE200124C000140002020-01-21 9:48AM EST14.000.020.000.010.00-400125.00%
GE200124C000145002020-01-21 9:48AM EST14.500.010.000.020.00--0156.25%
GE200124C000150002020-01-13 12:51PM EST15.000.030.000.020.00-1000175.00%
GE200124C000160002020-01-07 3:42PM EST16.000.020.000.020.00--0206.25%
GE200124C000185002020-01-21 12:07AM EST18.500.01-0.020.00--0309.38%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE200124P000080002019-12-31 1:01PM EST8.000.030.000.020.00--0225.00%
GE200124P000085002019-12-18 12:21PM EST8.500.050.000.020.00-1384190.63%
GE200124P000090002019-12-31 12:12PM EST9.000.040.000.020.00-20156.25%
GE200124P000095002020-01-15 11:52AM EST9.500.010.000.020.00-40125.00%
GE200124P000100002020-01-22 2:42PM EST10.000.010.000.010.00-40084.38%
GE200124P000105002020-01-22 3:53PM EST10.500.010.000.010.00-80056.25%
GE200124P000110002020-01-22 3:57PM EST11.000.020.010.020.00-3,222039.06%
GE200124P000115002020-01-22 3:59PM EST11.500.170.170.18+0.11+183.33%11,163030.47%
GE200124P000120002020-01-22 3:59PM EST12.000.610.600.64+0.25+69.44%1,277046.88%
GE200124P000125002020-01-22 1:13PM EST12.501.151.101.14+0.30+35.29%45071.88%
GE200124P000130002020-01-21 1:37PM EST13.001.281.591.670.00-32050.00%
GE200124P000135002020-01-21 3:00PM EST13.501.842.092.160.00-40143.75%
GE200124P000140002020-01-14 3:48PM EST14.002.092.592.640.00-1850137.50%
GE200124P000145002020-01-14 3:09PM EST14.502.473.053.150.00--0175.00%
GE200124P000155002020-01-07 3:56PM EST15.503.424.054.150.00--0212.50%
GE200124P000170002019-12-18 3:34PM EST17.006.055.155.250.00-100.00%