General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240705C00145000 | 2024-06-17 1:32PM EDT | 145.00 | 20.00 | 18.50 | 20.50 | 0.00 | - | 1 | 1 | 61.62% |
| GE240705C00150000 | 2024-06-17 2:03PM EDT | 150.00 | 15.50 | 13.80 | 14.75 | 0.00 | - | 13 | 28 | 42.55% |
| GE240705C00155000 | 2024-06-17 2:53PM EDT | 155.00 | 10.09 | 9.55 | 10.40 | 0.00 | - | 56 | 99 | 37.45% |
| GE240705C00160000 | 2024-06-17 3:51PM EDT | 160.00 | 6.60 | 5.25 | 6.20 | 0.00 | - | 189 | 269 | 30.60% |
| GE240705C00165000 | 2024-06-18 9:31AM EDT | 165.00 | 3.43 | 2.97 | 3.95 | -0.62 | -13.28% | 2 | 401 | 32.83% |
| GE240705C00170000 | 2024-06-17 3:50PM EDT | 170.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 359 | 171 | 3.13% |
| GE240705C00175000 | 2024-06-17 3:37PM EDT | 175.00 | 0.91 | 0.56 | 1.09 | 0.00 | - | 80 | 439 | 32.50% |
| GE240705C00180000 | 2024-06-17 3:53PM EDT | 180.00 | 0.40 | 0.16 | 0.78 | 0.00 | - | 10 | 94 | 36.62% |
| GE240705C00185000 | 2024-06-17 11:50AM EDT | 185.00 | 0.12 | 0.13 | 0.75 | 0.00 | - | 2 | 22 | 43.16% |
| GE240705C00190000 | 2024-06-14 10:32AM EDT | 190.00 | 0.02 | 0.01 | 0.48 | 0.00 | - | 1 | 18 | 44.70% |
| GE240705C00195000 | 2024-06-14 9:50AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| GE240705C00200000 | 2024-06-10 11:22AM EDT | 200.00 | 0.02 | 0.01 | 0.33 | 0.00 | - | 15 | 30 | 52.00% |
| GE240705C00210000 | 2024-06-04 9:47AM EDT | 210.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 63.18% |
| GE240705C00215000 | 2024-06-04 11:36AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240705P00110000 | 2024-06-12 12:42PM EDT | 110.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 1 | 82.03% |
| GE240705P00115000 | 2024-06-17 1:41PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GE240705P00125000 | 2024-06-13 2:27PM EDT | 125.00 | 0.48 | 0.00 | 0.27 | 0.00 | - | 8 | 8 | 58.50% |
| GE240705P00130000 | 2024-06-17 1:42PM EDT | 130.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 4 | 11 | 51.27% |
| GE240705P00135000 | 2024-06-17 1:42PM EDT | 135.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 11 | 51.47% |
| GE240705P00140000 | 2024-06-17 3:19PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 12.50% |
| GE240705P00145000 | 2024-06-17 3:50PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 192 | 139 | 12.50% |
| GE240705P00150000 | 2024-06-17 2:46PM EDT | 150.00 | 0.52 | 0.27 | 0.86 | 0.00 | - | 97 | 109 | 35.11% |
| GE240705P00155000 | 2024-06-17 3:50PM EDT | 155.00 | 1.05 | 0.80 | 1.12 | 0.00 | - | 31 | 86 | 28.03% |
| GE240705P00160000 | 2024-06-17 3:19PM EDT | 160.00 | 2.17 | 2.00 | 2.69 | 0.00 | - | 81 | 101 | 28.74% |
| GE240705P00165000 | 2024-06-17 1:32PM EDT | 165.00 | 4.10 | 4.50 | 4.85 | 0.00 | - | 3 | 67 | 26.94% |
| GE240705P00170000 | 2024-06-17 3:42PM EDT | 170.00 | 7.30 | 7.55 | 9.30 | 0.00 | - | 3 | 4 | 35.60% |
| GE240705P00180000 | 2024-06-17 3:15PM EDT | 180.00 | 16.00 | 15.45 | 17.85 | 0.00 | - | 1 | 12 | 40.72% |
© 2024 Yahoo. All rights reserved.