General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00080000 | 2024-05-09 3:29PM EDT | 80.00 | 87.50 | 79.75 | 82.30 | 0.00 | - | 1 | 1 | 164.75% |
| GE240607C00140000 | 2024-05-10 10:27AM EDT | 140.00 | 26.45 | 20.90 | 21.80 | 0.00 | - | 2 | 2 | 55.32% |
| GE240607C00150000 | 2024-05-21 12:34PM EDT | 150.00 | 11.37 | 10.95 | 11.80 | +0.12 | +1.07% | 1 | 3 | 34.55% |
| GE240607C00155000 | 2024-05-21 11:22AM EDT | 155.00 | 7.70 | 7.00 | 7.50 | +0.99 | +14.75% | 8 | 49 | 29.52% |
| GE240607C00160000 | 2024-05-21 1:28PM EDT | 160.00 | 4.15 | 3.95 | 4.10 | +1.00 | +31.75% | 63 | 599 | 26.80% |
| GE240607C00165000 | 2024-05-21 2:03PM EDT | 165.00 | 2.00 | 1.77 | 1.89 | +0.61 | +43.88% | 66 | 294 | 25.56% |
| GE240607C00170000 | 2024-05-21 2:38PM EDT | 170.00 | 0.75 | 0.70 | 0.78 | +0.20 | +36.36% | 62 | 691 | 25.62% |
| GE240607C00175000 | 2024-05-21 12:36PM EDT | 175.00 | 0.28 | 0.26 | 0.32 | +0.05 | +21.74% | 5 | 176 | 26.59% |
| GE240607C00180000 | 2024-05-17 1:53PM EDT | 180.00 | 0.14 | 0.07 | 0.17 | 0.00 | - | 6 | 1,363 | 29.10% |
| GE240607C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 9 | 46 | 33.11% |
| GE240607C00190000 | 2024-05-20 3:59PM EDT | 190.00 | 0.02 | 0.01 | 0.70 | 0.00 | - | 6 | 15 | 52.91% |
| GE240607C00195000 | 2024-05-20 9:53AM EDT | 195.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 6 | 51.76% |
| GE240607C00210000 | 2024-05-17 12:28PM EDT | 210.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 66.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00115000 | 2024-05-20 1:02PM EDT | 115.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 2 | 82.32% |
| GE240607P00135000 | 2024-05-17 11:32AM EDT | 135.00 | 0.10 | 0.04 | 0.42 | 0.00 | - | 1 | 4 | 50.15% |
| GE240607P00140000 | 2024-05-20 1:44PM EDT | 140.00 | 0.08 | 0.07 | 0.31 | 0.00 | - | 5 | 34 | 38.92% |
| GE240607P00145000 | 2024-05-20 3:03PM EDT | 145.00 | 0.25 | 0.16 | 0.24 | 0.00 | - | 2 | 17 | 29.10% |
| GE240607P00150000 | 2024-05-21 11:37AM EDT | 150.00 | 0.52 | 0.47 | 0.65 | -0.04 | -7.14% | 2 | 190 | 27.76% |
| GE240607P00155000 | 2024-05-21 2:34PM EDT | 155.00 | 1.20 | 1.22 | 1.28 | -0.44 | -26.83% | 232 | 217 | 24.02% |
| GE240607P00160000 | 2024-05-21 10:10AM EDT | 160.00 | 3.20 | 2.81 | 2.99 | -0.45 | -12.33% | 2 | 102 | 23.04% |
| GE240607P00165000 | 2024-05-21 2:20PM EDT | 165.00 | 5.50 | 5.65 | 6.20 | -0.75 | -12.00% | 5 | 69 | 24.70% |
| GE240607P00170000 | 2024-05-16 3:35PM EDT | 170.00 | 8.90 | 9.20 | 9.95 | 0.00 | - | 21 | 18 | 22.58% |
| GE240607P00175000 | 2024-05-13 9:36AM EDT | 175.00 | 16.00 | 13.80 | 14.85 | 0.00 | - | 3 | 10 | 28.54% |
| GE240607P00180000 | 2024-05-07 3:50PM EDT | 180.00 | 11.40 | 18.80 | 19.70 | 0.00 | - | - | 2 | 32.03% |
| GE240607P00200000 | 2024-04-26 11:13AM EDT | 200.00 | 39.35 | 38.10 | 40.90 | 0.00 | - | 3 | 0 | 77.54% |
© 2024 Yahoo. All rights reserved.