GE23Oct20C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 23, 2020.
- NYSE >
- GE >
- Option Chain >
- GE23Oct20C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1603459800 | $0.91 | $0.95 | $0.90 | $0.95 | 80 | $0.906625 |
| 1603459860 | $0.95 | $0.95 | $0.94 | $0.94 | 6 | $0.909069 |
| 1603459920 | $0.95 | $0.95 | $0.93 | $0.93 | 14 | $0.9128 |
| 1603459980 | $0.94 | $0.94 | $0.93 | $0.94 | 9 | $0.91477 |
| 1603460040 | $0.90 | $0.91 | $0.90 | $0.91 | 5 | $0.914298 |
| 1603460100 | $0.91 | $0.91 | $0.89 | $0.89 | 17 | $0.913435 |
| 1603460160 | $0.87 | $0.88 | $0.85 | $0.85 | 19 | $0.907933 |
| 1603460220 | $0.86 | $0.88 | $0.86 | $0.88 | 3 | $0.907254 |
| 1603460280 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.907142 |
| 1603460340 | $0.88 | $0.89 | $0.88 | $0.89 | 63 | $0.8994 |
| 1603460400 | $0.90 | $0.92 | $0.90 | $0.92 | 15 | $0.899956 |
| 1603460460 | $0.95 | $0.95 | $0.95 | $0.95 | 15 | $0.902995 |
| 1603460520 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.903346 |
| 1603460580 | $1.00 | $1.02 | $1.00 | $1.02 | 32 | $0.915535 |
| 1603460640 | $1.00 | $1.00 | $0.99 | $0.99 | 12 | $0.918664 |
| 1603460700 | $0.94 | $0.95 | $0.94 | $0.95 | 2 | $0.918843 |
| 1603460760 | $0.94 | $0.94 | $0.94 | $0.94 | 5 | $0.919197 |
| 1603460880 | $0.88 | $0.88 | $0.87 | $0.87 | 10 | $0.917766 |
| 1603461000 | $0.88 | $0.88 | $0.88 | $0.88 | 2 | $0.917524 |
| 1603461060 | $0.85 | $0.87 | $0.85 | $0.87 | 8 | $0.915893 |
| 1603461120 | $0.88 | $0.88 | $0.88 | $0.88 | 29 | $0.912902 |
| 1603461180 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.912836 |
| 1603461240 | $0.87 | $0.87 | $0.87 | $0.87 | 10 | $0.911643 |
| 1603461300 | $0.88 | $0.89 | $0.88 | $0.89 | 78 | $0.906041 |
| 1603461360 | $0.88 | $0.88 | $0.87 | $0.87 | 25 | $0.904134 |
| 1603461420 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.904017 |
| 1603461480 | $0.85 | $0.86 | $0.85 | $0.85 | 6 | $0.903368 |
| 1603461540 | $0.87 | $0.87 | $0.86 | $0.86 | 7 | $0.902752 |
| 1603461600 | $0.87 | $0.87 | $0.87 | $0.87 | 4 | $0.902479 |
| 1603461720 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.902432 |
| 1603461840 | $0.88 | $0.88 | $0.87 | $0.87 | 40 | $0.900518 |
| 1603461900 | $0.87 | $0.87 | $0.86 | $0.86 | 110 | $0.895039 |
| 1603461960 | $0.85 | $0.85 | $0.83 | $0.83 | 56 | $0.891222 |
| 1603462020 | $0.83 | $0.84 | $0.83 | $0.84 | 5 | $0.890809 |
| 1603462080 | $0.84 | $0.84 | $0.83 | $0.83 | 27 | $0.888581 |
| 1603462140 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.888335 |
| 1603462200 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $0.88824 |
| 1603462260 | $0.83 | $0.83 | $0.82 | $0.82 | 26 | $0.885962 |
| 1603462320 | $0.81 | $0.84 | $0.81 | $0.84 | 10 | $0.885079 |
| 1603462380 | $0.84 | $0.85 | $0.84 | $0.85 | 34 | $0.88351 |
| 1603462440 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.883455 |
| 1603462560 | $0.83 | $0.83 | $0.83 | $0.83 | 10 | $0.882789 |
| 1603462620 | $0.81 | $0.85 | $0.81 | $0.81 | 60 | $0.88 |
| 1603462740 | $0.80 | $0.81 | $0.80 | $0.81 | 9 | $0.879208 |
| 1603462920 | $0.81 | $0.81 | $0.81 | $0.81 | 16 | $0.877961 |
| 1603463040 | $0.83 | $0.83 | $0.83 | $0.83 | 6 | $0.877639 |
| 1603463160 | $0.83 | $0.83 | $0.83 | $0.83 | 10 | $0.877112 |
| 1603463220 | $0.84 | $0.84 | $0.83 | $0.83 | 2 | $0.877019 |
| 1603463280 | $0.83 | $0.83 | $0.82 | $0.82 | 5 | $0.87675 |
| 1603463400 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.876677 |
| 1603463520 | $0.82 | $0.84 | $0.82 | $0.84 | 18 | $0.875645 |
| 1603463580 | $0.83 | $0.83 | $0.83 | $0.83 | 4 | $0.875449 |
| 1603463700 | $0.83 | $0.83 | $0.83 | $0.83 | 10 | $0.874968 |
| 1603463760 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.87492 |
| 1603464000 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.874873 |
| 1603464060 | $0.83 | $0.83 | $0.83 | $0.83 | 18 | $0.874035 |
| 1603464180 | $0.82 | $0.82 | $0.82 | $0.82 | 5 | $0.873756 |
| 1603464300 | $0.81 | $0.81 | $0.81 | $0.81 | 2 | $0.873625 |
| 1603464360 | $0.81 | $0.81 | $0.81 | $0.81 | 10 | $0.872976 |
| 1603464420 | $0.80 | $0.80 | $0.80 | $0.80 | 51 | $0.86937 |
| 1603464600 | $0.78 | $0.78 | $0.76 | $0.76 | 4 | $0.868986 |
| 1603464840 | $0.77 | $0.78 | $0.77 | $0.78 | 55 | $0.864042 |
| 1603464900 | $0.77 | $0.77 | $0.76 | $0.76 | 4 | $0.863671 |
| 1603464960 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.863567 |
| 1603465020 | $0.77 | $0.77 | $0.77 | $0.77 | 7 | $0.862973 |
| 1603465080 | $0.73 | $0.73 | $0.72 | $0.72 | 3 | $0.862603 |
| 1603465140 | $0.75 | $0.75 | $0.75 | $0.75 | 2 | $0.8624 |
| 1603465260 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.86229 |
| 1603465320 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.862153 |
| 1603465380 | $0.71 | $0.71 | $0.71 | $0.71 | 2 | $0.861879 |
| 1603465500 | $0.72 | $0.73 | $0.72 | $0.73 | 12 | $0.860462 |
| 1603465620 | $0.74 | $0.74 | $0.74 | $0.74 | 2 | $0.860248 |
| 1603465680 | $0.73 | $0.73 | $0.72 | $0.72 | 3 | $0.859884 |
| 1603465860 | $0.71 | $0.71 | $0.71 | $0.71 | 2 | $0.859619 |
| 1603465920 | $0.71 | $0.71 | $0.71 | $0.71 | 2 | $0.859355 |
| 1603465980 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.859223 |
| 1603466160 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.859083 |
| 1603466220 | $0.70 | $0.71 | $0.70 | $0.71 | 33 | $0.854854 |
| 1603466280 | $0.72 | $0.72 | $0.72 | $0.72 | 2 | $0.854623 |
| 1603466340 | $0.72 | $0.73 | $0.72 | $0.73 | 5 | $0.854085 |
| 1603466520 | $0.71 | $0.71 | $0.71 | $0.71 | 2 | $0.85384 |
| 1603466580 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.853718 |
| 1603466760 | $0.70 | $0.71 | $0.69 | $0.70 | 63 | $0.845882 |
| 1603466880 | $0.69 | $0.70 | $0.69 | $0.70 | 25 | $0.842977 |
| 1603466940 | $0.70 | $0.70 | $0.70 | $0.70 | 25 | $0.840209 |
| 1603467000 | $0.70 | $0.70 | $0.70 | $0.70 | 3 | $0.839884 |
| 1603467300 | $0.70 | $0.71 | $0.70 | $0.71 | 28 | $0.83711 |
| 1603467540 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.837006 |
| 1603467600 | $0.70 | $0.70 | $0.70 | $0.70 | 4 | $0.836593 |
| 1603467660 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.836498 |
| 1603467720 | $0.70 | $0.70 | $0.70 | $0.70 | 10 | $0.835478 |
| 1603467780 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.835384 |
| 1603467960 | $0.70 | $0.70 | $0.70 | $0.70 | 36 | $0.83184 |
| 1603468080 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.831715 |
| 1603468140 | $0.65 | $0.65 | $0.65 | $0.65 | 8 | $0.830664 |
| 1603468260 | $0.66 | $0.66 | $0.65 | $0.65 | 56 | $0.823819 |
| 1603468320 | $0.65 | $0.65 | $0.65 | $0.65 | 7 | $0.822978 |
| 1603468380 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.822852 |
| 1603468440 | $0.65 | $0.65 | $0.65 | $0.65 | 2 | $0.822613 |
| 1603468500 | $0.62 | $0.62 | $0.62 | $0.62 | 22 | $0.819585 |
| 1603468620 | $0.61 | $0.62 | $0.61 | $0.62 | 60 | $0.811755 |
| 1603468680 | $0.62 | $0.62 | $0.60 | $0.60 | 16 | $0.809748 |
| 1603468740 | $0.61 | $0.61 | $0.61 | $0.61 | 200 | $0.786893 |
| 1603468800 | $0.62 | $0.62 | $0.62 | $0.62 | 6 | $0.786322 |
| 1603468920 | $0.62 | $0.62 | $0.62 | $0.62 | 2 | $0.786133 |
| 1603469040 | $0.62 | $0.62 | $0.62 | $0.62 | 30 | $0.783342 |
| 1603469100 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.783256 |
| 1603469160 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.783171 |
| 1603469220 | $0.63 | $0.63 | $0.63 | $0.63 | 3 | $0.782914 |
| 1603469280 | $0.64 | $0.64 | $0.64 | $0.64 | 8 | $0.782279 |
| 1603469340 | $0.65 | $0.65 | $0.65 | $0.65 | 20 | $0.780824 |
| 1603469400 | $0.65 | $0.65 | $0.65 | $0.65 | 2 | $0.78068 |
| 1603469460 | $0.66 | $0.66 | $0.65 | $0.66 | 39 | $0.778 |
| 1603469580 | $0.62 | $0.62 | $0.62 | $0.62 | 2 | $0.77783 |
| 1603469640 | $0.61 | $0.61 | $0.61 | $0.61 | 100 | $0.769276 |
| 1603469700 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.769195 |
| 1603469820 | $0.61 | $0.61 | $0.61 | $0.61 | 3 | $0.768952 |
| 1603470000 | $0.56 | $0.56 | $0.56 | $0.56 | 30 | $0.765811 |
| 1603470060 | $0.57 | $0.57 | $0.57 | $0.57 | 2 | $0.765615 |
| 1603470180 | $0.61 | $0.61 | $0.61 | $0.61 | 221 | $0.750117 |
| 1603470240 | $0.61 | $0.61 | $0.61 | $0.61 | 2 | $0.74999 |
| 1603470780 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.749945 |
| 1603470960 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.749901 |
| 1603471200 | $0.66 | $0.66 | $0.66 | $0.66 | 50 | $0.747923 |
| 1603472340 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.747862 |
| 1603472460 | $0.64 | $0.65 | $0.64 | $0.65 | 10 | $0.747425 |
| 1603473240 | $0.63 | $0.63 | $0.63 | $0.63 | 10 | $0.746913 |
| 1603473720 | $0.64 | $0.64 | $0.64 | $0.64 | 6 | $0.746634 |
| 1603473780 | $0.64 | $0.64 | $0.64 | $0.64 | 2 | $0.746542 |
| 1603473960 | $0.64 | $0.64 | $0.64 | $0.64 | 51 | $0.744232 |
| 1603474140 | $0.63 | $0.63 | $0.63 | $0.63 | 2 | $0.744135 |
| 1603474200 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.744087 |
| 1603474440 | $0.66 | $0.67 | $0.66 | $0.67 | 11 | $0.7437 |
| 1603474560 | $0.68 | $0.69 | $0.68 | $0.69 | 4 | $0.743606 |
| 1603475040 | $0.68 | $0.68 | $0.68 | $0.68 | 20 | $0.743074 |
| 1603475340 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.743039 |
| 1603475400 | $0.66 | $0.67 | $0.66 | $0.67 | 7 | $0.742817 |
| 1603475640 | $0.68 | $0.68 | $0.68 | $0.68 | 2 | $0.742765 |
| 1603475820 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.742735 |
| 1603476120 | $0.67 | $0.67 | $0.67 | $0.67 | 5 | $0.742584 |
| 1603476180 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.742558 |
| 1603476720 | $0.67 | $0.67 | $0.67 | $0.67 | 4 | $0.742437 |
| 1603476780 | $0.66 | $0.66 | $0.66 | $0.66 | 6 | $0.742233 |
| 1603476960 | $0.67 | $0.67 | $0.67 | $0.67 | 3 | $0.742143 |
| 1603477140 | $0.67 | $0.68 | $0.67 | $0.68 | 6 | $0.741985 |
| 1603477260 | $0.66 | $0.66 | $0.65 | $0.65 | 40 | $0.740531 |
| 1603477320 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.740494 |
| 1603477380 | $0.65 | $0.66 | $0.65 | $0.66 | 2 | $0.740425 |
| 1603477440 | $0.67 | $0.67 | $0.67 | $0.67 | 7 | $0.740226 |
| 1603477500 | $0.67 | $0.67 | $0.67 | $0.67 | 3 | $0.740141 |
| 1603477560 | $0.66 | $0.67 | $0.66 | $0.67 | 9 | $0.739883 |
| 1603477620 | $0.68 | $0.68 | $0.68 | $0.68 | 2 | $0.739835 |
| 1603477860 | $0.66 | $0.67 | $0.66 | $0.67 | 8 | $0.739583 |
| 1603477920 | $0.68 | $0.68 | $0.68 | $0.68 | 102 | $0.737247 |
| 1603477980 | $0.69 | $0.69 | $0.69 | $0.69 | 198 | $0.733904 |
| 1603478160 | $0.68 | $0.68 | $0.68 | $0.68 | 3 | $0.733847 |
| 1603478280 | $0.67 | $0.68 | $0.67 | $0.68 | 21 | $0.733425 |
| 1603478400 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.733402 |
| 1603478460 | $0.67 | $0.67 | $0.67 | $0.67 | 21 | $0.732934 |
| 1603478520 | $0.67 | $0.67 | $0.67 | $0.67 | 50 | $0.731848 |
| 1603478640 | $0.68 | $0.68 | $0.68 | $0.68 | 3 | $0.731794 |
| 1603478760 | $0.66 | $0.66 | $0.66 | $0.66 | 5 | $0.73167 |
| 1603478880 | $0.66 | $0.66 | $0.66 | $0.66 | 10 | $0.731424 |
| 1603479000 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.731403 |
| 1603479060 | $0.67 | $0.68 | $0.65 | $0.68 | 23 | $0.730949 |
| 1603479120 | $0.68 | $0.68 | $0.67 | $0.67 | 9 | $0.730787 |
| 1603479420 | $0.68 | $0.68 | $0.67 | $0.67 | 76 | $0.729305 |
| 1603479480 | $0.67 | $0.68 | $0.65 | $0.65 | 58 | $0.728081 |
| 1603479540 | $0.65 | $0.65 | $0.65 | $0.65 | 2 | $0.72803 |
| 1603479600 | $0.67 | $0.67 | $0.67 | $0.67 | 5 | $0.727936 |
| 1603479660 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.727917 |
| 1603479720 | $0.67 | $0.67 | $0.67 | $0.67 | 5 | $0.727824 |
| 1603479780 | $0.67 | $0.67 | $0.67 | $0.67 | 87 | $0.726242 |
| 1603480020 | $0.67 | $0.67 | $0.67 | $0.67 | 6 | $0.726136 |
| 1603480140 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.726115 |
| 1603480320 | $0.67 | $0.67 | $0.67 | $0.67 | 2 | $0.72608 |
| 1603480440 | $0.67 | $0.70 | $0.67 | $0.68 | 23 | $0.725719 |
| 1603480620 | $0.68 | $0.68 | $0.68 | $0.68 | 5 | $0.725648 |
| 1603480860 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.72563 |
| 1603481160 | $0.67 | $0.67 | $0.67 | $0.67 | 11 | $0.725441 |
| 1603481220 | $0.68 | $0.68 | $0.68 | $0.68 | 7 | $0.725343 |
| 1603481400 | $0.69 | $0.69 | $0.69 | $0.69 | 10 | $0.725234 |
| 1603481460 | $0.67 | $0.67 | $0.67 | $0.67 | 14 | $0.724996 |
| 1603481520 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.724977 |
| 1603481640 | $0.67 | $0.67 | $0.66 | $0.66 | 31 | $0.724456 |
| 1603481700 | $0.67 | $0.67 | $0.67 | $0.67 | 11 | $0.724274 |
| 1603481820 | $0.66 | $0.66 | $0.65 | $0.65 | 24 | $0.723748 |
| 1603481940 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.723722 |
| 1603482000 | $0.66 | $0.66 | $0.66 | $0.66 | 50 | $0.722779 |
| 1603482300 | $0.64 | $0.64 | $0.64 | $0.64 | 20 | $0.722292 |
| 1603482360 | $0.65 | $0.66 | $0.65 | $0.66 | 26 | $0.721761 |
| 1603482420 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.721743 |
| 1603482480 | $0.64 | $0.64 | $0.61 | $0.64 | 14 | $0.721346 |
| 1603482600 | $0.63 | $0.64 | $0.63 | $0.64 | 6 | $0.721201 |
| 1603482720 | $0.64 | $0.64 | $0.64 | $0.64 | 20 | $0.720733 |
| 1603482840 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.720703 |
| 1603482900 | $0.62 | $0.62 | $0.60 | $0.60 | 7 | $0.720483 |
| 1603482960 | $0.61 | $0.61 | $0.61 | $0.61 | 3 | $0.720388 |
| 1603483020 | $0.62 | $0.62 | $0.62 | $0.62 | 8 | $0.720157 |