General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240628C00135000 | 2024-06-14 2:57PM EDT | 135.00 | 20.40 | 28.10 | 30.75 | 0.00 | - | 1 | 4 | 97.29% |
| GE240628C00140000 | 2024-06-17 3:07PM EDT | 140.00 | 24.40 | 23.80 | 25.70 | 0.00 | - | 1 | 3 | 88.70% |
| GE240628C00145000 | 2024-06-14 9:58AM EDT | 145.00 | 11.95 | 19.20 | 20.70 | 0.00 | - | 2 | 8 | 77.20% |
| GE240628C00150000 | 2024-06-17 2:25PM EDT | 150.00 | 16.00 | 14.30 | 15.85 | 0.00 | - | 35 | 50 | 64.01% |
| GE240628C00152500 | 2024-06-17 12:17PM EDT | 152.50 | 10.90 | 12.15 | 13.25 | 0.00 | - | 6 | 7 | 57.81% |
| GE240628C00155000 | 2024-06-17 3:58PM EDT | 155.00 | 9.20 | 9.60 | 11.45 | 0.00 | - | 114 | 151 | 53.35% |
| GE240628C00157500 | 2024-06-17 2:43PM EDT | 157.50 | 7.30 | 7.30 | 8.70 | 0.00 | - | 133 | 112 | 51.48% |
| GE240628C00160000 | 2024-06-17 3:50PM EDT | 160.00 | 6.11 | 5.95 | 6.60 | 0.00 | - | 433 | 881 | 45.80% |
| GE240628C00162500 | 2024-06-17 3:58PM EDT | 162.50 | 3.79 | 3.85 | 5.00 | 0.00 | - | 612 | 265 | 43.36% |
| GE240628C00165000 | 2024-06-18 9:34AM EDT | 165.00 | 3.00 | 2.89 | 3.65 | +0.33 | +12.36% | 6 | 348 | 41.39% |
| GE240628C00167500 | 2024-06-17 3:58PM EDT | 167.50 | 1.79 | 2.04 | 2.44 | 0.00 | - | 481 | 333 | 38.67% |
| GE240628C00170000 | 2024-06-17 3:59PM EDT | 170.00 | 1.15 | 1.26 | 1.64 | 0.00 | - | 1,006 | 566 | 37.67% |
| GE240628C00172500 | 2024-06-17 3:35PM EDT | 172.50 | 0.80 | 0.83 | 1.20 | 0.00 | - | 52 | 75 | 38.72% |
| GE240628C00175000 | 2024-06-18 9:35AM EDT | 175.00 | 0.73 | 0.55 | 0.80 | +0.13 | +21.67% | 2 | 154 | 38.60% |
| GE240628C00177500 | 2024-06-17 3:44PM EDT | 177.50 | 0.43 | 0.36 | 0.56 | 0.00 | - | 57 | 24 | 39.33% |
| GE240628C00180000 | 2024-06-17 3:38PM EDT | 180.00 | 0.72 | 0.23 | 0.36 | +0.40 | +500.00% | 1 | 99 | 39.31% |
| GE240628C00185000 | 2024-06-17 3:17PM EDT | 185.00 | 0.15 | 0.04 | 0.50 | 0.00 | - | 25 | 43 | 50.88% |
| GE240628C00190000 | 2024-06-17 3:26PM EDT | 190.00 | 0.11 | 0.01 | 0.39 | 0.00 | - | 1 | 12 | 55.62% |
| GE240628C00195000 | 2024-06-11 3:25PM EDT | 195.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 53.42% |
| GE240628C00240000 | 2024-06-17 11:03AM EDT | 240.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 91.60% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240628P00095000 | 2024-06-11 2:57PM EDT | 95.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 1 | 138.48% |
| GE240628P00110000 | 2024-06-13 3:38PM EDT | 110.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 3 | 3 | 104.69% |
| GE240628P00125000 | 2024-06-13 1:59PM EDT | 125.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 38 | 65.23% |
| GE240628P00130000 | 2024-06-13 12:32PM EDT | 130.00 | 0.12 | 0.03 | 0.27 | 0.00 | - | 20 | 29 | 65.53% |
| GE240628P00135000 | 2024-06-17 1:40PM EDT | 135.00 | 0.04 | 0.02 | 0.28 | 0.00 | - | 1 | 16 | 55.96% |
| GE240628P00140000 | 2024-06-18 9:38AM EDT | 140.00 | 0.06 | 0.01 | 0.08 | +0.02 | +100.00% | 1 | 565 | 42.19% |
| GE240628P00145000 | 2024-06-18 9:34AM EDT | 145.00 | 0.08 | 0.07 | 0.10 | -0.02 | -16.67% | 4 | 1,760 | 34.77% |
| GE240628P00150000 | 2024-06-17 3:57PM EDT | 150.00 | 0.22 | 0.14 | 0.66 | 0.00 | - | 152 | 493 | 40.33% |
| GE240628P00152500 | 2024-06-18 9:35AM EDT | 152.50 | 0.36 | 0.25 | 0.37 | +0.03 | +9.09% | 1 | 166 | 29.03% |
| GE240628P00155000 | 2024-06-18 9:37AM EDT | 155.00 | 0.50 | 0.48 | 0.66 | -0.12 | -19.35% | 40 | 1,706 | 28.27% |
| GE240628P00157500 | 2024-06-17 3:58PM EDT | 157.50 | 1.17 | 0.63 | 0.96 | 0.00 | - | 137 | 307 | 25.64% |
| GE240628P00160000 | 2024-06-18 9:32AM EDT | 160.00 | 1.82 | 1.24 | 1.59 | +0.11 | +6.43% | 5 | 305 | 24.54% |
| GE240628P00162500 | 2024-06-18 9:36AM EDT | 162.50 | 2.33 | 1.99 | 2.52 | -0.50 | -17.67% | 34 | 101 | 23.39% |
| GE240628P00165000 | 2024-06-17 3:00PM EDT | 165.00 | 4.25 | 3.00 | 3.70 | 0.00 | - | 41 | 101 | 21.12% |
| GE240628P00167500 | 2024-06-17 10:57AM EDT | 167.50 | 8.00 | 4.30 | 5.05 | 0.00 | - | 1 | 2 | 14.89% |
| GE240628P00170000 | 2024-06-04 11:28AM EDT | 170.00 | 11.20 | 6.15 | 7.15 | 0.00 | - | 2 | 7 | 0.00% |
| GE240628P00175000 | 2024-06-14 11:29AM EDT | 175.00 | 19.69 | 9.70 | 11.70 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.