General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240531C00130000 | 2024-04-23 9:36AM EDT | 130.00 | 24.56 | 28.45 | 31.15 | 0.00 | - | - | 0 | 85.60% |
| GE240531C00135000 | 2024-05-07 10:53AM EDT | 135.00 | 34.85 | 24.65 | 26.40 | 0.00 | - | 1 | 1 | 61.33% |
| GE240531C00140000 | 2024-05-06 10:49AM EDT | 140.00 | 28.00 | 19.70 | 21.50 | 0.00 | - | 3 | 6 | 52.44% |
| GE240531C00145000 | 2024-05-16 3:11PM EDT | 145.00 | 17.68 | 14.85 | 16.30 | 0.00 | - | 2 | 6 | 52.22% |
| GE240531C00150000 | 2024-05-17 11:19AM EDT | 150.00 | 10.65 | 9.35 | 11.35 | -2.35 | -18.08% | 1 | 34 | 40.45% |
| GE240531C00152500 | 2024-05-15 12:01PM EDT | 152.50 | 9.95 | 8.90 | 9.85 | +1.35 | +15.70% | 1 | 4 | 43.97% |
| GE240531C00155000 | 2024-05-17 2:03PM EDT | 155.00 | 6.35 | 5.60 | 6.35 | -3.40 | -34.87% | 3 | 57 | 27.26% |
| GE240531C00157500 | 2024-05-16 9:41AM EDT | 157.50 | 7.55 | 5.00 | 5.85 | 0.00 | - | 1 | 37 | 36.74% |
| GE240531C00160000 | 2024-05-17 3:55PM EDT | 160.00 | 2.85 | 2.78 | 3.05 | -1.25 | -30.49% | 551 | 361 | 24.84% |
| GE240531C00162500 | 2024-05-16 3:38PM EDT | 162.50 | 2.78 | 2.59 | 3.70 | -1.36 | -32.85% | 106 | 189 | 38.87% |
| GE240531C00165000 | 2024-05-17 3:55PM EDT | 165.00 | 1.00 | 0.92 | 1.31 | -0.70 | -41.18% | 206 | 635 | 25.56% |
| GE240531C00167500 | 2024-05-16 3:57PM EDT | 167.50 | 1.12 | 0.76 | 0.80 | 0.00 | - | 29 | 75 | 25.81% |
| GE240531C00170000 | 2024-05-17 3:47PM EDT | 170.00 | 0.30 | 0.28 | 0.46 | -0.37 | -55.22% | 85 | 552 | 25.88% |
| GE240531C00172500 | 2024-05-16 3:08PM EDT | 172.50 | 0.44 | 0.21 | 0.37 | -0.11 | -20.00% | 34 | 28 | 28.47% |
| GE240531C00175000 | 2024-05-17 2:51PM EDT | 175.00 | 0.13 | 0.10 | 0.14 | -0.13 | -50.00% | 21 | 195 | 26.37% |
| GE240531C00177500 | 2024-05-13 3:31PM EDT | 177.50 | 0.14 | 0.08 | 0.20 | 0.00 | - | 4 | 4 | 31.74% |
| GE240531C00180000 | 2024-05-17 12:13PM EDT | 180.00 | 0.08 | 0.02 | 0.08 | -0.52 | -86.67% | 11 | 110 | 29.98% |
| GE240531C00185000 | 2024-05-14 9:34AM EDT | 185.00 | 0.04 | 0.01 | 0.13 | -0.02 | -33.33% | 10 | 62 | 38.48% |
| GE240531C00190000 | 2024-05-17 2:38PM EDT | 190.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 3 | 29 | 52.05% |
| GE240531C00200000 | 2024-05-08 1:48PM EDT | 200.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 5 | 30 | 72.95% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240531P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 1 | 7 | 61.62% |
| GE240531P00130000 | 2024-05-17 3:50PM EDT | 130.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 19 | 26 | 49.32% |
| GE240531P00135000 | 2024-05-14 3:30PM EDT | 135.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 7 | 21 | 46.78% |
| GE240531P00140000 | 2024-05-17 3:01PM EDT | 140.00 | 0.09 | 0.03 | 0.18 | -0.01 | -10.00% | 30 | 93 | 38.62% |
| GE240531P00145000 | 2024-05-17 3:30PM EDT | 145.00 | 0.13 | 0.12 | 0.39 | -0.14 | -51.85% | 35 | 97 | 35.65% |
| GE240531P00150000 | 2024-05-17 3:30PM EDT | 150.00 | 0.36 | 0.17 | 0.42 | +0.11 | +44.00% | 100 | 2,135 | 26.44% |
| GE240531P00152500 | 2024-05-16 3:59PM EDT | 152.50 | 0.55 | 0.39 | 0.98 | +0.09 | +19.57% | 2 | 22 | 28.71% |
| GE240531P00155000 | 2024-05-17 3:44PM EDT | 155.00 | 1.07 | 0.99 | 1.28 | +0.35 | +48.61% | 59 | 437 | 25.51% |
| GE240531P00157500 | 2024-05-16 3:47PM EDT | 157.50 | 1.50 | 0.73 | 2.22 | 0.00 | - | 13 | 327 | 26.44% |
| GE240531P00160000 | 2024-05-17 3:55PM EDT | 160.00 | 2.88 | 2.60 | 3.05 | +0.48 | +20.00% | 493 | 1,311 | 23.98% |
| GE240531P00165000 | 2024-05-17 3:14PM EDT | 165.00 | 5.95 | 4.85 | 6.90 | +1.93 | +48.01% | 82 | 356 | 30.05% |
| GE240531P00167500 | 2024-05-16 1:14PM EDT | 167.50 | 5.86 | 7.55 | 8.65 | 0.00 | - | 1 | 5 | 28.57% |
| GE240531P00170000 | 2024-05-17 2:40PM EDT | 170.00 | 10.45 | 9.90 | 11.40 | +0.30 | +2.96% | 2 | 99 | 36.65% |
| GE240531P00175000 | 2024-05-09 9:51AM EDT | 175.00 | 15.29 | 13.90 | 16.35 | +7.44 | +94.78% | 4 | 25 | 45.90% |
| GE240531P00180000 | 2024-05-13 1:12PM EDT | 180.00 | 20.43 | 18.55 | 20.60 | 0.00 | - | 6 | 0 | 42.48% |
| GE240531P00185000 | 2024-05-15 3:21PM EDT | 185.00 | 22.55 | 23.60 | 26.65 | 0.00 | - | 16 | 4 | 67.41% |
© 2024 Yahoo. All rights reserved.