NYSE - Delayed Quote • USD
General Electric Company (GE)
At close: April 18 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419C00055000 | 3/11/2024 2:20 PM | 55 | 108.47 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| GE240419C00060000 | 12/13/2023 5:49 PM | 60 | 61.90 | 69.65 | 72.15 | 0.00 | 0.00% | - | 2 | 0.00% |
| GE240419C00065000 | 3/25/2024 3:03 PM | 65 | 108.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| GE240419C00075000 | 2/16/2024 8:57 PM | 75 | 74.38 | 92.40 | 96.50 | 0.00 | 0.00% | 1 | 4 | 2,075.59% |
| GE240419C00080000 | 3/8/2024 2:59 PM | 80 | 94.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 0.00% |
| GE240419C00085000 | 3/21/2024 3:36 PM | 85 | 92.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| GE240419C00090000 | 2/16/2024 3:51 PM | 90 | 59.85 | 77.50 | 81.75 | 0.00 | 0.00% | 20 | 32 | 1,693.07% |
| GE240419C00095000 | 4/5/2024 3:15 PM | 95 | 58.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240419C00100000 | 4/10/2024 2:14 PM | 100 | 55.50 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 0.00% |
| GE240419C00105000 | 3/28/2024 5:00 PM | 105 | 70.80 | 40.40 | 45.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240419C00110000 | 4/1/2024 3:41 PM | 110 | 65.25 | 36.00 | 39.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240419C00115000 | 4/1/2024 6:44 PM | 115 | 59.62 | 30.15 | 34.95 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240419C00120000 | 4/16/2024 2:24 PM | 120 | 35.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240419C00125000 | 4/11/2024 2:04 PM | 125 | 30.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240419C00130000 | 4/18/2024 7:44 PM | 130 | 24.10 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 0.00% |
| GE240419C00134000 | 4/10/2024 5:01 PM | 134 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GE240419C00135000 | 4/17/2024 4:09 PM | 135 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240419C00136000 | 4/5/2024 5:06 PM | 136 | 19.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240419C00137000 | 4/15/2024 2:15 PM | 137 | 19.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240419C00138000 | 4/16/2024 3:12 PM | 138 | 17.18 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| GE240419C00139000 | 4/17/2024 4:09 PM | 139 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240419C00140000 | 4/18/2024 3:07 PM | 140 | 17.07 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| GE240419C00141000 | 4/17/2024 7:15 PM | 141 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GE240419C00142000 | 4/10/2024 2:29 PM | 142 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GE240419C00143000 | 4/11/2024 5:01 PM | 143 | 13.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GE240419C00144000 | 4/16/2024 7:54 PM | 144 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| GE240419C00145000 | 4/18/2024 7:58 PM | 145 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| GE240419C00146000 | 4/18/2024 1:35 PM | 146 | 10.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240419C00147000 | 4/18/2024 1:30 PM | 147 | 10.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GE240419C00148000 | 4/18/2024 6:17 PM | 148 | 6.02 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| GE240419C00149000 | 4/18/2024 7:42 PM | 149 | 5.06 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GE240419C00150000 | 4/18/2024 7:58 PM | 150 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 0.00% |
| GE240419C00152500 | 4/18/2024 7:58 PM | 152.5 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 122 | 0 | 0.00% |
| GE240419C00155000 | 4/18/2024 7:59 PM | 155 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 966 | 0 | 6.25% |
| GE240419C00157500 | 4/18/2024 7:57 PM | 157.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 874 | 0 | 12.50% |
| GE240419C00160000 | 4/18/2024 7:55 PM | 160 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 806 | 0 | 25.00% |
| GE240419C00162500 | 4/18/2024 7:57 PM | 162.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 272 | 0 | 25.00% |
| GE240419C00165000 | 4/18/2024 7:32 PM | 165 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 25.00% |
| GE240419C00167500 | 4/18/2024 7:54 PM | 167.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| GE240419C00170000 | 4/18/2024 3:31 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GE240419C00172500 | 4/16/2024 6:26 PM | 172.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| GE240419C00175000 | 4/16/2024 4:23 PM | 175 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| GE240419C00177500 | 4/16/2024 6:02 PM | 177.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GE240419C00180000 | 4/16/2024 1:30 PM | 180 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GE240419C00182500 | 4/1/2024 7:49 PM | 182.5 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 2,946 | 50.00% |
| GE240419C00185000 | 4/1/2024 7:58 PM | 185 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 1,292 | 50.00% |
| GE240419C00187500 | 4/1/2024 7:37 PM | 187.5 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 5,659 | 50.00% |
| GE240419C00190000 | 4/1/2024 6:26 PM | 190 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 446 | 50.00% |
| GE240419C00192500 | 4/1/2024 7:59 PM | 192.5 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 73 | 50.00% |
| GE240419C00195000 | 4/1/2024 7:16 PM | 195 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 203 | 50.00% |
| GE240419C00197500 | 4/1/2024 5:49 PM | 197.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 41 | 50.00% |
| GE240419C00200000 | 4/1/2024 5:00 PM | 200 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 482 | 50.00% |
| GE240419C00202500 | 3/28/2024 3:43 PM | 202.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 19 | 50.00% |
| GE240419C00205000 | 3/28/2024 1:47 PM | 205 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 33 | 50.00% |
| GE240419C00210000 | 4/1/2024 5:49 PM | 210 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 985 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240419P00055000 | 2/15/2024 7:32 PM | 55 | 0.10 | 0.00 | 0.39 | 0.00 | 0.00% | 2 | 11 | 882.81% |
| GE240419P00060000 | 10/30/2023 6:25 PM | 60 | 0.22 | 0.00 | 2.14 | 0.00 | 0.00% | - | 1 | 1,079.69% |
| GE240419P00065000 | 12/18/2023 3:50 PM | 65 | 0.14 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 2 | 681.25% |
| GE240419P00070000 | 2/22/2024 2:30 PM | 70 | 0.05 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 15 | 575.00% |
| GE240419P00075000 | 12/5/2023 8:30 PM | 75 | 0.11 | 0.01 | 0.41 | 0.00 | 0.00% | 2 | 2 | 639.06% |
| GE240419P00080000 | 1/24/2024 5:32 PM | 80 | 0.05 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 43 | 704.69% |
| GE240419P00085000 | 1/22/2024 8:37 PM | 85 | 0.07 | 0.00 | 1.30 | 0.00 | 0.00% | 7 | 33 | 648.44% |
| GE240419P00090000 | 3/20/2024 2:14 PM | 90 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 813 | 50.00% |
| GE240419P00095000 | 4/15/2024 4:35 PM | 95 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GE240419P00100000 | 4/3/2024 4:22 PM | 100 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GE240419P00105000 | 3/27/2024 3:45 PM | 105 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 0 | 250.00% |
| GE240419P00110000 | 3/22/2024 7:34 PM | 110 | 0.01 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 0 | 302.73% |
| GE240419P00115000 | 4/1/2024 6:12 PM | 115 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 0 | 212.50% |
| GE240419P00120000 | 3/28/2024 6:26 PM | 120 | 0.04 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 0 | 242.58% |
| GE240419P00125000 | 4/17/2024 2:29 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| GE240419P00130000 | 4/17/2024 1:40 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| GE240419P00133000 | 4/16/2024 3:27 PM | 133 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GE240419P00134000 | 4/17/2024 1:37 PM | 134 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| GE240419P00135000 | 4/18/2024 7:27 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GE240419P00137000 | 4/15/2024 2:48 PM | 137 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GE240419P00138000 | 4/16/2024 2:36 PM | 138 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GE240419P00139000 | 4/11/2024 4:51 PM | 139 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GE240419P00140000 | 4/18/2024 7:54 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
| GE240419P00141000 | 4/18/2024 2:30 PM | 141 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| GE240419P00142000 | 4/15/2024 7:46 PM | 142 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| GE240419P00143000 | 4/17/2024 1:40 PM | 143 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GE240419P00144000 | 4/18/2024 6:49 PM | 144 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| GE240419P00145000 | 4/18/2024 7:54 PM | 145 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| GE240419P00146000 | 4/18/2024 2:41 PM | 146 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| GE240419P00147000 | 4/18/2024 7:51 PM | 147 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| GE240419P00148000 | 4/18/2024 7:58 PM | 148 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 12.50% |
| GE240419P00149000 | 4/18/2024 7:59 PM | 149 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 12.50% |
| GE240419P00150000 | 4/18/2024 7:56 PM | 150 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 264 | 0 | 12.50% |
| GE240419P00152500 | 4/18/2024 7:59 PM | 152.5 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 340 | 0 | 1.56% |
| GE240419P00155000 | 4/18/2024 7:59 PM | 155 | 2.29 | 0.00 | 0.00 | 0.00 | 0.00% | 792 | 0 | 0.00% |
| GE240419P00157500 | 4/18/2024 7:14 PM | 157.5 | 4.06 | 0.00 | 0.00 | 0.00 | 0.00% | 205 | 0 | 0.00% |
| GE240419P00160000 | 4/18/2024 6:48 PM | 160 | 6.38 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 0.00% |
| GE240419P00162500 | 4/18/2024 5:27 PM | 162.5 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GE240419P00165000 | 4/18/2024 2:23 PM | 165 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240419P00167500 | 4/17/2024 7:31 PM | 167.5 | 12.15 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| GE240419P00170000 | 4/8/2024 2:28 PM | 170 | 14.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GE240419P00172500 | 4/18/2024 3:51 PM | 172.5 | 16.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GE240419P00175000 | 4/18/2024 3:51 PM | 175 | 18.52 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GE240419P00177500 | 4/1/2024 7:52 PM | 177.5 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 1,193 | 0.00% |
| GE240419P00180000 | 4/11/2024 1:44 PM | 180 | 23.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GE240419P00182500 | 3/27/2024 7:36 PM | 182.5 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 69 | 0.00% |
| GE240419P00185000 | 3/28/2024 7:53 PM | 185 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 69 | 0.00% |
| GE240419P00187500 | 3/28/2024 7:32 PM | 187.5 | 12.55 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 41 | 0.00% |
| GE240419P00190000 | 3/25/2024 3:22 PM | 190 | 17.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GE240419P00195000 | 3/5/2024 7:02 PM | 195 | 36.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
BA The Boeing Company
170.23
+0.01%
RTX RTX Corporation
100.71
-0.04%
LMT Lockheed Martin Corporation
456.09
+0.01%
GD General Dynamics Corporation
285.27
+0.28%
NOC Northrop Grumman Corporation
452.50
+0.10%
LHX L3Harris Technologies, Inc.
202.08
+0.34%
AXON Axon Enterprise, Inc.
297.59
-0.74%
SPCE Virgin Galactic Holdings, Inc.
0.9700
+2.90%
HWM Howmet Aerospace Inc.
63.50
+0.06%
AVAV AeroVironment, Inc.
146.70
+0.05%