General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240712C00145000 | 2024-06-17 1:02PM EDT | 145.00 | 19.21 | 19.80 | 21.35 | 0.00 | - | 6 | 4 | 57.15% |
| GE240712C00150000 | 2024-06-17 1:45PM EDT | 150.00 | 16.00 | 14.40 | 17.00 | 0.00 | - | 56 | 70 | 57.28% |
| GE240712C00155000 | 2024-06-18 9:31AM EDT | 155.00 | 10.30 | 11.10 | 12.10 | -1.00 | -8.85% | 4 | 51 | 46.28% |
| GE240712C00160000 | 2024-06-18 9:35AM EDT | 160.00 | 8.50 | 7.35 | 8.30 | +0.85 | +11.11% | 1 | 263 | 40.91% |
| GE240712C00165000 | 2024-06-18 9:33AM EDT | 165.00 | 3.90 | 3.75 | 5.25 | -0.35 | -8.24% | 8 | 88 | 37.15% |
| GE240712C00170000 | 2024-06-17 3:42PM EDT | 170.00 | 2.70 | 2.16 | 2.81 | 0.00 | - | 142 | 172 | 33.13% |
| GE240712C00175000 | 2024-06-18 9:36AM EDT | 175.00 | 1.37 | 1.24 | 1.54 | +0.12 | +9.60% | 130 | 296 | 32.42% |
| GE240712C00180000 | 2024-06-18 9:33AM EDT | 180.00 | 0.57 | 0.57 | 0.80 | -0.13 | -18.57% | 1 | 33 | 32.13% |
| GE240712C00185000 | 2024-06-10 2:31PM EDT | 185.00 | 0.20 | 0.26 | 0.42 | 0.00 | - | 1 | 3 | 32.52% |
| GE240712C00190000 | 2024-06-07 9:31AM EDT | 190.00 | 0.21 | 0.01 | 0.64 | 0.00 | - | 2 | 2 | 41.28% |
| GE240712C00195000 | 2024-06-17 11:55AM EDT | 195.00 | 0.02 | 0.01 | 0.49 | 0.00 | - | 16 | 18 | 43.70% |
| GE240712C00200000 | 2024-06-17 1:41PM EDT | 200.00 | 0.02 | 0.01 | 0.40 | 0.00 | - | 4 | 12 | 46.44% |
| GE240712C00240000 | 2024-06-07 12:14PM EDT | 240.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 65.14% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240712P00085000 | 2024-06-07 12:14PM EDT | 85.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 108.98% |
| GE240712P00130000 | 2024-06-17 1:32PM EDT | 130.00 | 0.10 | 0.02 | 0.37 | 0.00 | - | 3 | 11 | 50.93% |
| GE240712P00135000 | 2024-06-13 3:32PM EDT | 135.00 | 0.33 | 0.04 | 0.47 | 0.00 | - | 15 | 19 | 46.05% |
| GE240712P00140000 | 2024-06-13 1:30PM EDT | 140.00 | 0.60 | 0.01 | 0.62 | 0.00 | - | 12 | 24 | 41.41% |
| GE240712P00145000 | 2024-06-17 2:30PM EDT | 145.00 | 0.40 | 0.19 | 0.57 | 0.00 | - | 56 | 78 | 33.08% |
| GE240712P00150000 | 2024-06-17 3:08PM EDT | 150.00 | 0.83 | 0.53 | 0.97 | 0.00 | - | 73 | 65 | 30.10% |
| GE240712P00155000 | 2024-06-17 3:05PM EDT | 155.00 | 1.74 | 1.23 | 1.56 | 0.00 | - | 76 | 59 | 26.31% |
| GE240712P00160000 | 2024-06-18 9:34AM EDT | 160.00 | 2.60 | 2.64 | 2.93 | -0.23 | -8.13% | 1 | 58 | 24.49% |
| GE240712P00165000 | 2024-06-17 3:58PM EDT | 165.00 | 5.55 | 3.95 | 4.80 | 0.00 | - | 66 | 65 | 20.51% |
| GE240712P00170000 | 2024-06-06 11:31AM EDT | 170.00 | 10.33 | 6.85 | 7.90 | 0.00 | - | - | 2 | 16.38% |
| GE240712P00175000 | 2024-06-11 11:50AM EDT | 175.00 | 14.55 | 10.55 | 12.65 | 0.00 | - | 1 | 1 | 19.78% |
© 2024 Yahoo. All rights reserved.