![GE Aerospace](/common/images/company/NY_GE.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
148.00 | 20.70 | 23.05 | 22.00 | 21.875 | -1.50 | -6.38 % | 1 | 2 | 12:37:13 |
149.00 | 19.70 | 21.65 | 21.90 | 20.675 | 8.16 | 59.39 % | 2 | 1 | 14:33:34 |
150.00 | 18.80 | 21.15 | 19.77 | 19.975 | 1.47 | 8.03 % | 6 | 47 | 15:55:21 |
152.50 | 16.30 | 17.95 | 17.28 | 17.125 | -2.40 | -12.20 % | 11 | 29 | 15:55:21 |
155.00 | 13.75 | 15.90 | 15.40 | 14.825 | 3.40 | 28.33 % | 2 | 168 | 15:41:41 |
157.50 | 11.25 | 12.65 | 13.18 | 11.95 | 3.63 | 38.01 % | 3 | 1,091 | 12:38:33 |
160.00 | 8.80 | 10.25 | 10.06 | 9.525 | 3.46 | 52.42 % | 162 | 991 | 15:04:59 |
162.50 | 5.50 | 8.60 | 7.58 | 7.05 | 4.39 | 137.62 % | 138 | 993 | 15:15:54 |
165.00 | 3.85 | 5.45 | 4.75 | 4.65 | 3.40 | 251.85 % | 459 | 1,438 | 15:55:39 |
167.50 | 2.24 | 2.68 | 2.26 | 2.46 | 1.76 | 352.00 % | 797 | 1,359 | 15:59:33 |
170.00 | 0.01 | 0.12 | 0.01 | 0.065 | -0.18 | -94.74 % | 2,363 | 2,269 | 15:59:58 |
172.50 | 0.02 | 0.01 | 0.02 | 0.015 | -0.06 | -75.00 % | 3,826 | 1,659 | 15:56:58 |
175.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 845 | 1,337 | 15:51:08 |
177.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 90 | 665 | 13:23:01 |
180.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 225 | 4,449 | 15:25:53 |
182.50 | 0.01 | 0.01 | 0.02 | 0.01 | 0.01 | 100.00 % | 11 | 467 | 15:15:54 |
185.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 38 | 1,136 | 13:05:39 |
187.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 7 | 264 | 11:21:30 |
190.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 852 | 13:21:17 |
195.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 615 | 12:09:07 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
148.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 19 | 352 | 13:28:02 |
149.00 | 0.01 | 0.08 | 0.01 | 0.045 | -0.03 | -75.00 % | 2 | 93 | 13:15:27 |
150.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00 % | 31 | 899 | 14:42:06 |
152.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.02 | -66.67 % | 26 | 574 | 10:23:11 |
155.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.04 | -80.00 % | 36 | 664 | 14:37:14 |
157.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.05 | -83.33 % | 32 | 587 | 11:39:09 |
160.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.14 | -93.33 % | 83 | 893 | 15:33:30 |
162.50 | 0.01 | 0.22 | 0.11 | 0.115 | -0.44 | -80.00 % | 36 | 1,144 | 15:50:40 |
165.00 | 0.01 | 0.02 | 0.01 | 0.015 | -1.40 | -99.29 % | 440 | 439 | 15:49:23 |
167.50 | 0.01 | 0.01 | 0.01 | 0.01 | -2.99 | -99.67 % | 1,092 | 1,000 | 15:57:48 |
170.00 | 0.04 | 0.29 | 0.12 | 0.165 | -5.14 | -97.72 % | 1,496 | 387 | 15:59:37 |
172.50 | 2.35 | 3.60 | 2.40 | 2.975 | -5.05 | -67.79 % | 165 | 71 | 15:59:19 |
175.00 | 4.65 | 6.35 | 4.88 | 5.50 | -3.91 | -44.48 % | 6 | 81 | 11:40:41 |
177.50 | 6.20 | 8.30 | 8.05 | 7.25 | 0.00 | 0.00 % | 0 | 14 | - |
180.00 | 8.20 | 11.40 | 9.80 | 9.80 | -7.31 | -42.72 % | 5 | 23 | 14:45:41 |
182.50 | 11.45 | 13.90 | 9.71 | 12.675 | 0.00 | 0.00 % | 0 | 0 | - |
185.00 | 13.95 | 16.75 | 11.80 | 15.35 | 0.00 | 0.00 % | 0 | 0 | - |
187.50 | 16.45 | 19.45 | 0.00 | 17.95 | 0.00 | 0.00 % | 0 | 0 | - |
190.00 | 18.20 | 22.00 | 0.00 | 20.10 | 0.00 | 0.00 % | 0 | 0 | - |
195.00 | 23.95 | 26.50 | 0.00 | 25.225 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.