General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00075000 | 2024-05-10 10:21AM EDT | 75.00 | 91.35 | 83.70 | 85.85 | 0.00 | - | 1 | 1 | 327.44% |
| GE240524C00120000 | 2024-05-17 11:28AM EDT | 120.00 | 40.20 | 38.65 | 40.30 | -2.30 | -5.41% | 20 | 20 | 121.00% |
| GE240524C00125000 | 2024-05-07 2:53PM EDT | 125.00 | 44.91 | 33.85 | 35.40 | 0.00 | - | 1 | 0 | 111.33% |
| GE240524C00130000 | 2024-05-07 2:53PM EDT | 130.00 | 39.92 | 29.15 | 30.90 | 0.00 | - | 1 | 1 | 75.39% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 135.00 | 20.20 | 31.30 | 33.65 | 0.00 | - | - | 1 | 213.01% |
| GE240524C00140000 | 2024-05-13 12:52PM EDT | 140.00 | 20.87 | 18.50 | 21.25 | 0.00 | - | 4 | 30 | 89.84% |
| GE240524C00145000 | 2024-05-17 3:59PM EDT | 145.00 | 15.23 | 13.45 | 15.40 | -1.77 | -10.41% | 27 | 95 | 54.00% |
| GE240524C00150000 | 2024-05-17 11:19AM EDT | 150.00 | 10.23 | 9.10 | 11.40 | -1.77 | -14.75% | 1 | 80 | 58.03% |
| GE240524C00152500 | 2024-05-17 1:36PM EDT | 152.50 | 7.70 | 7.30 | 9.00 | -4.10 | -34.75% | 10 | 19 | 50.32% |
| GE240524C00155000 | 2024-05-17 3:49PM EDT | 155.00 | 5.18 | 5.30 | 5.75 | -2.94 | -36.21% | 11 | 103 | 29.98% |
| GE240524C00157500 | 2024-05-17 3:59PM EDT | 157.50 | 3.69 | 3.05 | 3.75 | -1.43 | -27.93% | 523 | 776 | 26.98% |
| GE240524C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 2.06 | 2.03 | 2.14 | -1.19 | -36.62% | 504 | 479 | 24.83% |
| GE240524C00162500 | 2024-05-17 3:59PM EDT | 162.50 | 1.05 | 1.03 | 1.09 | -0.90 | -46.15% | 1,242 | 694 | 24.12% |
| GE240524C00165000 | 2024-05-17 3:59PM EDT | 165.00 | 0.50 | 0.48 | 0.53 | -0.50 | -50.00% | 515 | 1,327 | 24.56% |
| GE240524C00167500 | 2024-05-17 3:47PM EDT | 167.50 | 0.24 | 0.19 | 0.25 | -0.26 | -52.00% | 145 | 377 | 25.39% |
| GE240524C00170000 | 2024-05-17 3:54PM EDT | 170.00 | 0.08 | 0.09 | 0.13 | -0.19 | -70.37% | 138 | 971 | 26.95% |
| GE240524C00172500 | 2024-05-17 1:08PM EDT | 172.50 | 0.07 | 0.03 | 0.10 | -0.07 | -50.00% | 42 | 566 | 30.47% |
| GE240524C00175000 | 2024-05-17 3:55PM EDT | 175.00 | 0.05 | 0.00 | 0.21 | -0.03 | -37.50% | 121 | 576 | 40.38% |
| GE240524C00177500 | 2024-05-17 9:49AM EDT | 177.50 | 0.02 | 0.03 | 0.05 | -0.06 | -75.00% | 5 | 91 | 35.55% |
| GE240524C00180000 | 2024-05-16 3:34PM EDT | 180.00 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 5 | 156 | 46.97% |
| GE240524C00182500 | 2024-05-15 3:34PM EDT | 182.50 | 0.05 | 0.00 | 0.36 | 0.00 | - | 3 | 9 | 53.13% |
| GE240524C00185000 | 2024-05-13 10:58AM EDT | 185.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 2 | 15 | 57.81% |
| GE240524C00190000 | 2024-05-17 2:31PM EDT | 190.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 6 | 17 | 62.50% |
| GE240524C00195000 | 2024-05-17 10:33AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 18 | 53.91% |
| GE240524C00200000 | 2024-05-17 3:31PM EDT | 200.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 18 | 585 | 67.19% |
| GE240524C00205000 | 2024-05-16 2:10PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 500 | 62.50% |
| GE240524C00210000 | 2024-05-03 11:38AM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 11 | 68.75% |
| GE240524C00215000 | 2024-05-03 9:59AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 68.75% |
| GE240524C00220000 | 2024-05-03 11:38AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 75.00% |
| GE240524C00225000 | 2024-04-29 10:01AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 78.13% |
| GE240524C00230000 | 2024-05-03 3:55PM EDT | 230.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 113.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00100000 | 2024-05-13 2:59PM EDT | 100.00 | 0.01 | 0.00 | 1.73 | 0.00 | - | 6 | 10 | 212.31% |
| GE240524P00115000 | 2024-05-16 3:48PM EDT | 115.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 16 | 5 | 157.23% |
| GE240524P00120000 | 2024-05-16 12:10PM EDT | 120.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 1 | 78 | 121.88% |
| GE240524P00125000 | 2024-05-16 11:01AM EDT | 125.00 | 0.05 | 0.00 | 1.67 | 0.00 | - | 2 | 21 | 124.41% |
| GE240524P00130000 | 2024-05-14 3:31PM EDT | 130.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 24 | 31 | 101.66% |
| GE240524P00135000 | 2024-05-17 12:41PM EDT | 135.00 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 5 | 349 | 63.18% |
| GE240524P00140000 | 2024-05-16 12:47PM EDT | 140.00 | 0.03 | 0.01 | 0.32 | 0.00 | - | 2 | 87 | 53.71% |
| GE240524P00145000 | 2024-05-17 3:20PM EDT | 145.00 | 0.05 | 0.03 | 0.27 | 0.00 | - | 9 | 477 | 46.29% |
| GE240524P00148000 | 2024-05-14 12:15PM EDT | 148.00 | 0.23 | 0.08 | 0.09 | 0.00 | - | 1 | 48 | 30.76% |
| GE240524P00149000 | 2024-05-17 1:04PM EDT | 149.00 | 0.13 | 0.07 | 0.18 | -0.03 | -18.75% | 11 | 31 | 32.72% |
| GE240524P00150000 | 2024-05-17 3:56PM EDT | 150.00 | 0.18 | 0.14 | 0.20 | +0.06 | +50.00% | 225 | 688 | 30.96% |
| GE240524P00152500 | 2024-05-17 3:58PM EDT | 152.50 | 0.28 | 0.26 | 0.32 | +0.02 | +7.69% | 66 | 158 | 27.88% |
| GE240524P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 0.52 | 0.50 | 0.56 | 0.00 | - | 146 | 1,454 | 25.17% |
| GE240524P00157500 | 2024-05-17 3:49PM EDT | 157.50 | 1.10 | 0.99 | 1.05 | +0.24 | +27.91% | 223 | 805 | 23.10% |
| GE240524P00160000 | 2024-05-17 3:56PM EDT | 160.00 | 2.08 | 1.91 | 2.02 | +0.32 | +18.18% | 436 | 704 | 22.24% |
| GE240524P00162500 | 2024-05-17 3:58PM EDT | 162.50 | 3.53 | 3.40 | 3.65 | +0.55 | +18.46% | 231 | 199 | 23.49% |
| GE240524P00165000 | 2024-05-17 3:52PM EDT | 165.00 | 5.48 | 5.25 | 5.65 | +1.39 | +33.99% | 177 | 224 | 24.73% |
| GE240524P00167500 | 2024-05-17 3:30PM EDT | 167.50 | 7.73 | 6.85 | 8.90 | +1.78 | +29.92% | 36 | 112 | 44.19% |
| GE240524P00170000 | 2024-05-17 3:19PM EDT | 170.00 | 9.90 | 9.30 | 11.35 | +2.27 | +29.75% | 9 | 98 | 51.03% |
| GE240524P00172500 | 2024-05-10 10:13AM EDT | 172.50 | 7.30 | 11.90 | 13.20 | 0.00 | - | 1 | 5 | 45.70% |
| GE240524P00175000 | 2024-05-17 11:52AM EDT | 175.00 | 15.34 | 14.70 | 16.25 | +1.41 | +10.12% | 4 | 9 | 63.09% |
| GE240524P00177500 | 2024-05-08 11:15AM EDT | 177.50 | 8.43 | 16.60 | 18.85 | 0.00 | - | - | 0 | 71.34% |
| GE240524P00180000 | 2024-05-09 1:17PM EDT | 180.00 | 12.51 | 19.90 | 21.60 | 0.00 | - | 5 | 0 | 64.21% |
| GE240524P00185000 | 2024-05-15 3:45PM EDT | 185.00 | 22.23 | 24.15 | 26.20 | 0.00 | - | 1 | 2 | 85.99% |
© 2024 Yahoo. All rights reserved.