General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00100000 | 2024-04-12 12:44PM EDT | 100.00 | 54.31 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| GE240503C00127000 | 2024-05-01 12:30PM EDT | 127.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240503C00130000 | 2024-04-30 2:05PM EDT | 130.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| GE240503C00132000 | 2024-04-22 3:59PM EDT | 132.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GE240503C00133000 | 2024-04-22 10:51AM EDT | 133.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240503C00134000 | 2024-04-22 3:59PM EDT | 134.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GE240503C00135000 | 2024-05-01 1:01PM EDT | 135.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| GE240503C00136000 | 2024-04-22 11:24AM EDT | 136.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GE240503C00138000 | 2024-04-24 3:50PM EDT | 138.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240503C00139000 | 2024-04-22 3:59PM EDT | 139.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GE240503C00140000 | 2024-04-30 1:56PM EDT | 140.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| GE240503C00141000 | 2024-04-30 2:08PM EDT | 141.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| GE240503C00142000 | 2024-04-30 1:52PM EDT | 142.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GE240503C00143000 | 2024-04-30 2:45PM EDT | 143.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GE240503C00144000 | 2024-04-30 3:54PM EDT | 144.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| GE240503C00145000 | 2024-05-01 1:47PM EDT | 145.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 0.00% |
| GE240503C00146000 | 2024-04-30 2:13PM EDT | 146.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| GE240503C00147000 | 2024-04-30 3:59PM EDT | 147.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 0.00% |
| GE240503C00148000 | 2024-04-30 1:34PM EDT | 148.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| GE240503C00149000 | 2024-05-01 11:32AM EDT | 149.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| GE240503C00150000 | 2024-05-01 3:44PM EDT | 150.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 21 | 1,289 | 0.00% |
| GE240503C00152500 | 2024-04-29 3:51PM EDT | 152.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 129 | 0.00% |
| GE240503C00155000 | 2024-05-01 3:05PM EDT | 155.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 678 | 0.00% |
| GE240503C00157500 | 2024-05-01 3:59PM EDT | 157.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 61 | 719 | 0.00% |
| GE240503C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 458 | 1,882 | 0.78% |
| GE240503C00162500 | 2024-05-01 3:58PM EDT | 162.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,015 | 1,152 | 6.25% |
| GE240503C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,377 | 2,942 | 12.50% |
| GE240503C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 254 | 633 | 12.50% |
| GE240503C00170000 | 2024-05-01 3:16PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 112 | 698 | 25.00% |
| GE240503C00172500 | 2024-05-01 1:01PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 166 | 25.00% |
| GE240503C00175000 | 2024-05-01 3:26PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 1,219 | 25.00% |
| GE240503C00177500 | 2024-04-30 1:02PM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 621 | 25.00% |
| GE240503C00180000 | 2024-05-01 9:36AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 25.00% |
| GE240503C00182500 | 2024-04-01 10:39AM EDT | 182.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GE240503C00185000 | 2024-04-29 11:23AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 50.00% |
| GE240503C00187500 | 2024-04-01 11:22AM EDT | 187.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| GE240503C00190000 | 2024-04-26 3:29PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GE240503C00192500 | 2024-04-01 10:46AM EDT | 192.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GE240503C00195000 | 2024-04-29 11:02AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| GE240503C00197500 | 2024-04-01 12:48PM EDT | 197.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 50.00% |
| GE240503C00200000 | 2024-04-29 9:52AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| GE240503C00205000 | 2024-04-15 12:41PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| GE240503C00210000 | 2024-03-26 10:26AM EDT | 210.00 | 0.67 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 251.76% |
| GE240503C00215000 | 2024-04-10 9:39AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GE240503C00220000 | 2024-04-17 1:54PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00120000 | 2024-04-16 10:56AM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GE240503P00125000 | 2024-04-16 10:56AM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GE240503P00130000 | 2024-04-26 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 50.00% |
| GE240503P00131000 | 2024-04-22 3:35PM EDT | 131.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| GE240503P00132000 | 2024-04-22 3:50PM EDT | 132.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GE240503P00133000 | 2024-04-25 9:42AM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 37 | 50.00% |
| GE240503P00134000 | 2024-04-29 12:34PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 611 | 50.00% |
| GE240503P00135000 | 2024-05-01 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 50.00% |
| GE240503P00136000 | 2024-04-25 9:41AM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GE240503P00137000 | 2024-04-25 12:48PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| GE240503P00138000 | 2024-04-29 9:39AM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GE240503P00139000 | 2024-04-23 3:24PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 36 | 50.00% |
| GE240503P00140000 | 2024-05-01 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,253 | 50.00% |
| GE240503P00141000 | 2024-04-29 12:38PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| GE240503P00142000 | 2024-04-29 2:17PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 25.00% |
| GE240503P00143000 | 2024-04-25 10:41AM EDT | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 25.00% |
| GE240503P00144000 | 2024-04-26 3:42PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| GE240503P00145000 | 2024-05-01 1:14PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 25.00% |
| GE240503P00146000 | 2024-05-01 10:42AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| GE240503P00147000 | 2024-05-01 2:13PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 25.00% |
| GE240503P00148000 | 2024-05-01 9:33AM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 25.00% |
| GE240503P00149000 | 2024-05-01 12:06PM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 231 | 25.00% |
| GE240503P00150000 | 2024-05-01 1:14PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 151 | 2,775 | 25.00% |
| GE240503P00152500 | 2024-05-01 3:13PM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 196 | 360 | 12.50% |
| GE240503P00155000 | 2024-05-01 3:57PM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 445 | 1,092 | 12.50% |
| GE240503P00157500 | 2024-05-01 3:54PM EDT | 157.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 583 | 492 | 6.25% |
| GE240503P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 332 | 970 | 0.00% |
| GE240503P00162500 | 2024-05-01 3:46PM EDT | 162.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 226 | 571 | 0.00% |
| GE240503P00165000 | 2024-05-01 3:54PM EDT | 165.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 211 | 690 | 0.00% |
| GE240503P00167500 | 2024-05-01 3:54PM EDT | 167.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 134 | 505 | 0.00% |
| GE240503P00170000 | 2024-05-01 9:37AM EDT | 170.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240503P00172500 | 2024-04-01 3:53PM EDT | 172.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 179 | 181 | 0.00% |
| GE240503P00175000 | 2024-05-01 3:44PM EDT | 175.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| GE240503P00177500 | 2024-03-28 9:43AM EDT | 177.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GE240503P00180000 | 2024-03-27 2:15PM EDT | 180.00 | 7.45 | 31.00 | 34.70 | 0.00 | - | 1 | 2 | 424.32% |
| GE240503P00182500 | 2024-03-25 9:30AM EDT | 182.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240503P00185000 | 2024-04-09 10:12AM EDT | 185.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE240503P00210000 | 2024-04-05 1:53PM EDT | 210.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.