General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00100000 | 2024-05-03 10:13AM EDT | 100.00 | 63.50 | 63.55 | 64.95 | +2.52 | +4.13% | 10 | 20 | 545.12% |
| GE240503C00127000 | 2024-05-01 12:30PM EDT | 127.00 | 33.31 | 36.50 | 37.95 | 0.00 | - | 1 | 0 | 314.84% |
| GE240503C00130000 | 2024-04-30 2:05PM EDT | 130.00 | 33.15 | 33.95 | 35.10 | 0.00 | - | 5 | 7 | 230.86% |
| GE240503C00132000 | 2024-04-22 3:59PM EDT | 132.00 | 18.95 | 32.05 | 32.90 | 0.00 | - | - | 5 | 206.25% |
| GE240503C00133000 | 2024-04-22 10:51AM EDT | 133.00 | 17.05 | 30.95 | 31.90 | 0.00 | - | - | 1 | 185.94% |
| GE240503C00134000 | 2024-04-22 3:59PM EDT | 134.00 | 17.10 | 29.75 | 30.60 | 0.00 | - | - | 3 | 218.36% |
| GE240503C00135000 | 2024-05-03 1:23PM EDT | 135.00 | 29.08 | 28.85 | 29.65 | +1.49 | +5.40% | 6 | 30 | 219.14% |
| GE240503C00136000 | 2024-04-22 11:24AM EDT | 136.00 | 14.25 | 27.60 | 29.15 | 0.00 | - | - | 2 | 146.88% |
| GE240503C00138000 | 2024-04-24 3:50PM EDT | 138.00 | 21.30 | 25.65 | 26.95 | 0.00 | - | - | 1 | 230.66% |
| GE240503C00139000 | 2024-04-22 3:59PM EDT | 139.00 | 12.70 | 24.70 | 26.40 | 0.00 | - | - | 3 | 177.73% |
| GE240503C00140000 | 2024-04-30 1:56PM EDT | 140.00 | 23.10 | 24.05 | 24.65 | 0.00 | - | 5 | 31 | 50.00% |
| GE240503C00141000 | 2024-04-30 2:08PM EDT | 141.00 | 22.15 | 23.10 | 23.55 | 0.00 | - | 6 | 77 | 164.84% |
| GE240503C00142000 | 2024-04-30 1:52PM EDT | 142.00 | 21.30 | 21.75 | 22.90 | 0.00 | - | 5 | 5 | 196.48% |
| GE240503C00143000 | 2024-04-30 2:45PM EDT | 143.00 | 19.85 | 21.05 | 21.75 | 0.00 | - | 5 | 5 | 121.88% |
| GE240503C00144000 | 2024-05-02 10:49AM EDT | 144.00 | 16.18 | 20.05 | 20.65 | 0.00 | - | 3 | 49 | 50.00% |
| GE240503C00145000 | 2024-05-01 1:47PM EDT | 145.00 | 14.75 | 19.05 | 19.60 | 0.00 | - | 5 | 198 | 146.09% |
| GE240503C00146000 | 2024-04-30 2:13PM EDT | 146.00 | 17.25 | 18.05 | 18.55 | 0.00 | - | 5 | 13 | 133.40% |
| GE240503C00147000 | 2024-05-02 3:38PM EDT | 147.00 | 15.37 | 17.05 | 18.80 | 0.00 | - | 3 | 57 | 161.62% |
| GE240503C00148000 | 2024-05-03 10:37AM EDT | 148.00 | 15.65 | 16.10 | 18.00 | +0.85 | +5.74% | 3 | 49 | 162.70% |
| GE240503C00149000 | 2024-05-02 1:52PM EDT | 149.00 | 12.75 | 14.15 | 15.80 | 0.00 | - | 1 | 44 | 137.70% |
| GE240503C00150000 | 2024-05-03 1:35PM EDT | 150.00 | 14.05 | 13.10 | 14.60 | +2.85 | +25.45% | 21 | 1,281 | 113.48% |
| GE240503C00152500 | 2024-05-02 2:53PM EDT | 152.50 | 10.00 | 11.55 | 12.00 | 0.00 | - | 1 | 128 | 86.91% |
| GE240503C00155000 | 2024-05-03 1:55PM EDT | 155.00 | 9.38 | 9.25 | 10.00 | +1.73 | +22.61% | 7 | 669 | 82.23% |
| GE240503C00157500 | 2024-05-03 1:54PM EDT | 157.50 | 7.04 | 6.55 | 7.05 | +2.07 | +41.65% | 45 | 698 | 59.67% |
| GE240503C00160000 | 2024-05-03 2:11PM EDT | 160.00 | 4.50 | 4.05 | 4.50 | +1.79 | +66.05% | 374 | 1,945 | 39.26% |
| GE240503C00162500 | 2024-05-03 2:15PM EDT | 162.50 | 1.93 | 1.67 | 2.16 | +0.76 | +70.37% | 401 | 1,170 | 28.32% |
| GE240503C00165000 | 2024-05-03 2:14PM EDT | 165.00 | 0.18 | 0.16 | 0.20 | -0.15 | -45.45% | 1,592 | 2,640 | 13.18% |
| GE240503C00167500 | 2024-05-03 1:44PM EDT | 167.50 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 216 | 603 | 22.07% |
| GE240503C00170000 | 2024-05-03 2:03PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 49 | 650 | 31.25% |
| GE240503C00172500 | 2024-05-03 9:46AM EDT | 172.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 165 | 39.06% |
| GE240503C00175000 | 2024-05-03 9:58AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 1,038 | 48.44% |
| GE240503C00177500 | 2024-05-03 10:39AM EDT | 177.50 | 0.36 | 0.00 | 0.01 | +0.35 | +3,500.00% | 1 | 626 | 53.13% |
| GE240503C00180000 | 2024-05-03 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 30 | 578 | 118.36% |
| 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 | 0.01 | 0.00 | - | 4 | 201 | 81.25% |
| 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 | 0.03 | 0.00 | - | 1 | 15 | 106.25% |
| 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 | 0.75 | 0.00 | - | 1 | 20 | 197.27% |
| 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 | 0.01 | 0.00 | - | 1 | 82 | 125.00% |
| GE240503C00205000 | 2024-04-15 12:41PM EDT | 205.00 | 0.02 | 0.00 | 2.11 | 0.00 | - | 2 | 5 | 301.17% |
| GE240503C00210000 | 2024-03-26 10:26AM EDT | 210.00 | 0.67 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 325.98% |
| GE240503C00215000 | 2024-04-10 9:39AM EDT | 215.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 281.84% |
| GE240503C00220000 | 2024-04-17 1:54PM EDT | 220.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 300.98% |
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 | 0.75 | 0.00 | - | - | 2 | 338.28% |
| GE240503P00125000 | 2024-04-16 10:56AM EDT | 125.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 4 | 300.78% |
| GE240503P00130000 | 2024-04-26 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 64 | 264.45% |
| GE240503P00131000 | 2024-04-22 3:35PM EDT | 131.00 | 0.31 | 0.00 | 0.74 | 0.00 | - | - | 9 | 256.64% |
| GE240503P00132000 | 2024-04-22 3:50PM EDT | 132.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | - | 2 | 246.88% |
| GE240503P00133000 | 2024-04-25 9:42AM EDT | 133.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 37 | 137.50% |
| GE240503P00134000 | 2024-04-29 12:34PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 611 | 131.25% |
| GE240503P00135000 | 2024-05-01 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 118 | 177.34% |
| GE240503P00136000 | 2024-04-25 9:41AM EDT | 136.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | - | 4 | 205.86% |
| GE240503P00137000 | 2024-04-25 12:48PM EDT | 137.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | - | 7 | 209.96% |
| GE240503P00138000 | 2024-04-29 9:39AM EDT | 138.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 207.81% |
| GE240503P00139000 | 2024-04-23 3:24PM EDT | 139.00 | 0.07 | 0.00 | 0.61 | 0.00 | - | - | 36 | 192.58% |
| GE240503P00140000 | 2024-05-02 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 1,270 | 50.00% |
| GE240503P00141000 | 2024-05-03 9:36AM EDT | 141.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 25 | 162.70% |
| GE240503P00142000 | 2024-05-03 10:16AM EDT | 142.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 211 | 257 | 109.38% |
| GE240503P00143000 | 2024-04-25 10:41AM EDT | 143.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 2 | 135 | 137.11% |
| GE240503P00144000 | 2024-04-26 3:42PM EDT | 144.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 44 | 131.25% |
| GE240503P00145000 | 2024-05-03 11:56AM EDT | 145.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 186 | 340 | 84.38% |
| GE240503P00146000 | 2024-05-03 9:32AM EDT | 146.00 | 0.08 | 0.00 | 0.23 | +0.07 | +700.00% | 10 | 33 | 120.70% |
| GE240503P00147000 | 2024-05-02 2:36PM EDT | 147.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 45 | 237 | 113.67% |
| GE240503P00148000 | 2024-05-03 12:51PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 139 | 88 | 71.88% |
| GE240503P00149000 | 2024-05-03 1:59PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 19 | 231 | 73.44% |
| GE240503P00150000 | 2024-05-03 1:47PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 416 | 2,760 | 62.50% |
| GE240503P00152500 | 2024-05-03 11:20AM EDT | 152.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 368 | 64.84% |
| GE240503P00155000 | 2024-05-03 1:16PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 1,084 | 50.78% |
| GE240503P00157500 | 2024-05-03 12:54PM EDT | 157.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 69 | 509 | 41.02% |
| GE240503P00160000 | 2024-05-03 2:07PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.25 | -92.59% | 425 | 912 | 27.74% |
| GE240503P00162500 | 2024-05-03 1:37PM EDT | 162.50 | 0.05 | 0.04 | 0.08 | -1.13 | -95.76% | 444 | 581 | 17.58% |
| GE240503P00165000 | 2024-05-03 2:10PM EDT | 165.00 | 0.80 | 0.74 | 0.87 | -1.99 | -71.33% | 484 | 643 | 13.87% |
| GE240503P00167500 | 2024-05-03 2:04PM EDT | 167.50 | 3.18 | 3.00 | 3.60 | -1.90 | -37.40% | 328 | 451 | 44.43% |
| GE240503P00170000 | 2024-05-02 12:34PM EDT | 170.00 | 8.05 | 4.85 | 5.90 | 0.00 | - | 1 | 1 | 52.93% |
| GE240503P00172500 | 2024-04-01 3:53PM EDT | 172.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 179 | 181 | 0.00% |
| GE240503P00175000 | 2024-05-03 10:33AM EDT | 175.00 | 11.28 | 10.40 | 10.95 | -4.22 | -27.23% | 1 | 2 | 54.69% |
| 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 | 677.78% |
| 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 | 19.90 | 20.95 | 0.00 | - | - | 0 | 141.41% |
| GE240503P00210000 | 2024-04-05 1:53PM EDT | 210.00 | 55.90 | 45.10 | 46.50 | 0.00 | - | 1 | 0 | 225.39% |
© 2024 Yahoo. All rights reserved.