NYSE:GE - General Electric Options Chain

Sign in or create an account to add this stock to your watchlist.
$7.10 -0.10 (-1.39 %)
(As of 12/16/2018 04:29 AM ET)
Previous Close$7.10
Today's Range$6.9950 - $7.25
52-Week Range$6.66 - $19.39
Volume128.75 million shs
Average Volume117.08 million shs
Market Capitalization$62.51 billion
P/E Ratio6.76
Dividend Yield6.67%
Beta0.88

Options Chain

General Electric (NYSE:GE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$22.00$0.010Call501,2773.06289 (+0.16374)0.010369
12/21/2018$21.00$0.005Call06342.70767 (-0.044741)0.005289
12/21/2018$20.00$0.005Call010,0252.65767 (+0.038669)0.006188
12/21/2018$19.00$0.005Call03,3742.57786 (+0.01069)0.006812
12/21/2018$18.00$0.005Call08,8392.46512 (+0.087734)0.007573
12/21/2018$17.00$0.005Call611,1662.27012 (-0.057273)0.006198
12/21/2018$16.00$0.005Call431,1912.15132 (-0.055545)0.00722
12/21/2018$15.00$0.005Call742,563 (-54)1.97489 (-0.070309)0.006859
12/21/2018$14.50$0.005Call001.89786 (-0.088012)0.00734
12/21/2018$14.00$0.005Call64433,164 (-141)1.81061 (-0.101054)0.007543
12/21/2018$13.50$0.010Call0111.90473 (-0.078932)0.015315
12/21/2018$13.00$0.005Call7459,495 (-1)1.6541 (-0.043701)0.00932
12/21/2018$12.50$0.015Call011.80065 (+0.015443)0.023717
12/21/2018$12.00$0.005Call8064,827 (-1)1.44372 (-0.096257)0.009576
12/21/2018$11.50$0.010Call04801.47251 (-0.100378)0.017253
12/21/2018$11.00$0.005Call1626,1521.26997 (-0.048895)0.012924
12/21/2018$10.50$0.015Call02101.30411 (-0.055504)0.028816
12/21/2018$10.00$0.005Call30061,263 (-100)0.981144 (-0.109826)0.012015
12/21/2018$9.50$0.005Call1212,347 (+100)0.875326 (-0.290514)0.01581
12/21/2018$9.00$0.005Call78732,708 (-256)0.731523 (-0.13595)0.019852
12/21/2018$8.50$0.015Call64758,034 (-14)0.677916 (-0.178711)0.050929
12/21/2018$8.00$0.045Call9,456108,094 (-9)0.638492 (-0.127953)0.135611
12/21/2018$7.50$0.155Call20,52925,932 (+2387)0.656446 (+0.022106)0.350637
12/21/2018$7.00$0.395Call10,66413,646 (+3907)0.688492 (+0.093065)0.629332
12/21/2018$6.50$0.765Call1,9612,854 (+689)0.728608 (+0.087871)0.846621
12/21/2018$6.00$1.220Call6101,771 (+283)0.809759 (+0.086653)0.949667
12/21/2018$5.50$1.710Call8122801.00088 (+0.169257)0.976172
12/21/2018$5.00$2.205Call0721 (+231)1.12073 (+0.11028)0.992008
12/21/2018$4.50$2.705Call119184 (+37)1.39052 (+0.080362)0.993772
12/21/2018$4.00$3.225Call072.25428 (+0.504284)0.976289
12/21/2018$3.00$4.225Call073.256090.983204
12/21/2018$2.00$5.200Call226 (+2)1.120731
12/21/2018$1.00$6.250Call0278.01964 (-2.80846)0.988934
12/21/2018$22.00$0.000Put000
12/21/2018$21.00$0.000Put000
12/21/2018$20.00$13.000Put054.49531 (+1.23629)-0.891788
12/21/2018$19.00$11.825Put033 (+3)2.975 (-0.15312)-0.980576
12/21/2018$18.00$10.800Put1605.6E-05 (-2.44994)-1
12/21/2018$17.00$9.950Put0903.72453-0.905299
12/21/2018$16.00$8.900Put33,3543.22656-0.927883
12/21/2018$15.00$7.800Put0164-0.752857
12/21/2018$14.50$7.325Put002.23804-0.977634
12/21/2018$14.00$6.800Put906,321 (-122)-0.84625
12/21/2018$13.50$6.400Put002.71099-0.918396
12/21/2018$13.00$5.875Put6215,781 (-1)2.4273 (+0.73795)-0.931968
12/21/2018$12.50$5.375Put092.2972-0.930279
12/21/2018$12.00$4.800Put2012,000 (-7)-0.871
12/21/2018$11.50$4.300Put1060-0.881905
12/21/2018$11.00$3.800Put21820,951 (-40)-0.882727
12/21/2018$10.50$3.325Put05171.35128-0.966869
12/21/2018$10.00$2.805Put21916,789 (+6)-0.896667
12/21/2018$9.50$2.305Put31,075-0.9008
12/21/2018$9.00$1.805Put65636,034 (-215)-0.904615
12/21/2018$8.50$1.320Put4541,365 (-69)0.65625 (+0.656172)-0.955686
12/21/2018$8.00$0.855Put2,895180,697 (-253)0.650719 (+0.137438)-0.860831
12/21/2018$7.50$0.455Put16,61324,401 (-28)0.635392 (+0.088517)-0.656992
12/21/2018$7.00$0.195Put27,77334,877 (+9)0.669469 (+0.106188)-0.372788
12/21/2018$6.50$0.075Put7,92410,572 (+708)0.754687 (+0.136718)-0.166663
12/21/2018$6.00$0.025Put1,12218,246 (+259)0.850861 (+0.161424)-0.06244
12/21/2018$5.50$0.005Put1381,992 (-206)0.882812 (+0.119116)-0.015679
12/21/2018$5.00$0.005Put92,188 (+1)1.14004 (+0.227832)-0.010685
12/21/2018$4.50$0.005Put02,6101.41289 (+0.215292)-0.008015
12/21/2018$4.00$0.005Put123971.70505 (+0.207365)-0.006216
12/21/2018$3.00$0.005Put104702.53008 (+0.08377)-0.005101
12/21/2018$2.00$0.005Put003.57011 (-0.038159)-0.00312
12/21/2018$1.00$0.010Put0116.1302 (+0.520088)-0.003616
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel