General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240719C00085000 | 2024-03-06 1:16PM EDT | 85.00 | 76.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240719C00090000 | 2024-04-08 3:41PM EDT | 90.00 | 67.10 | 78.70 | 81.05 | 0.00 | - | - | 10 | 172.99% |
| GE240719C00100000 | 2024-05-03 3:35PM EDT | 100.00 | 65.00 | 59.80 | 61.70 | 0.00 | - | 3 | 3 | 70.65% |
| GE240719C00105000 | 2024-02-26 3:23PM EDT | 105.00 | 52.09 | 74.50 | 78.65 | 0.00 | - | 2 | 1 | 208.62% |
| GE240719C00110000 | 2024-04-01 2:34PM EDT | 110.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 94 | 95 | 0.00% |
| GE240719C00115000 | 2024-02-23 3:58PM EDT | 115.00 | 41.35 | 60.00 | 64.50 | 0.00 | - | 5 | 5 | 159.51% |
| GE240719C00120000 | 2024-04-24 10:12AM EDT | 120.00 | 38.32 | 39.85 | 42.30 | 0.00 | - | 5 | 19 | 51.00% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 125.00 | 28.20 | 35.10 | 37.45 | 0.00 | - | 1 | 17 | 56.89% |
| GE240719C00130000 | 2024-05-16 10:09AM EDT | 130.00 | 34.41 | 30.70 | 31.60 | 0.00 | - | 1 | 17 | 44.13% |
| GE240719C00135000 | 2024-04-29 3:00PM EDT | 135.00 | 31.45 | 25.25 | 27.35 | 0.00 | - | 1 | 21 | 43.31% |
| GE240719C00140000 | 2024-05-14 1:44PM EDT | 140.00 | 22.80 | 20.80 | 22.45 | 0.00 | - | 7 | 67 | 37.57% |
| GE240719C00145000 | 2024-05-17 3:52PM EDT | 145.00 | 17.30 | 16.60 | 17.95 | -2.49 | -12.58% | 11 | 54 | 33.74% |
| GE240719C00150000 | 2024-05-17 3:47PM EDT | 150.00 | 13.10 | 13.00 | 13.70 | -2.65 | -16.83% | 5 | 461 | 30.30% |
| GE240719C00155000 | 2024-05-17 3:48PM EDT | 155.00 | 9.59 | 9.00 | 10.10 | -1.66 | -14.76% | 24 | 547 | 28.37% |
| GE240719C00160000 | 2024-05-17 2:36PM EDT | 160.00 | 6.96 | 6.95 | 7.15 | -1.19 | -14.60% | 67 | 941 | 27.19% |
| GE240719C00165000 | 2024-05-17 3:29PM EDT | 165.00 | 4.61 | 4.65 | 4.80 | -1.04 | -18.41% | 104 | 1,478 | 26.25% |
| GE240719C00170000 | 2024-05-17 2:37PM EDT | 170.00 | 2.66 | 2.99 | 3.10 | -1.09 | -29.07% | 41 | 1,582 | 25.73% |
| GE240719C00175000 | 2024-05-17 3:38PM EDT | 175.00 | 1.83 | 1.41 | 2.11 | -0.62 | -25.31% | 21 | 1,370 | 26.37% |
| GE240719C00180000 | 2024-05-17 2:51PM EDT | 180.00 | 1.10 | 1.01 | 1.15 | -0.30 | -21.43% | 10 | 809 | 25.24% |
| GE240719C00185000 | 2024-05-17 12:51PM EDT | 185.00 | 0.62 | 0.16 | 0.69 | -0.23 | -27.06% | 65 | 236 | 25.39% |
| GE240719C00190000 | 2024-05-17 2:42PM EDT | 190.00 | 0.36 | 0.35 | 0.40 | -0.19 | -34.55% | 8 | 956 | 25.49% |
| GE240719C00195000 | 2024-05-15 2:49PM EDT | 195.00 | 0.35 | 0.10 | 0.29 | 0.00 | - | 3 | 147 | 26.76% |
| GE240719C00200000 | 2024-05-16 1:31PM EDT | 200.00 | 0.19 | 0.06 | 0.81 | 0.00 | - | 12 | 107 | 36.22% |
| GE240719C00210000 | 2024-05-15 3:37PM EDT | 210.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 26 | 34.13% |
| GE240719C00220000 | 2024-05-02 3:34PM EDT | 220.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 49.51% |
| GE240719C00230000 | 2024-03-25 3:53PM EDT | 230.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 12.50% |
| GE240719C00240000 | 2024-03-27 11:07AM EDT | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| GE240719C00250000 | 2024-03-19 1:14PM EDT | 250.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240719P00080000 | 2024-05-13 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 68.16% |
| GE240719P00085000 | 2024-04-29 1:50PM EDT | 85.00 | 0.05 | 0.00 | 1.23 | 0.00 | - | - | 1 | 85.45% |
| GE240719P00090000 | 2024-04-15 10:13AM EDT | 90.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 61.91% |
| GE240719P00100000 | 2024-05-07 2:40PM EDT | 100.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 4 | 6 | 51.56% |
| GE240719P00105000 | 2024-04-30 2:33PM EDT | 105.00 | 0.13 | 0.01 | 0.19 | 0.00 | - | 2 | 6 | 49.12% |
| GE240719P00110000 | 2024-05-01 12:10PM EDT | 110.00 | 0.20 | 0.01 | 0.39 | 0.00 | - | 5 | 15 | 49.95% |
| GE240719P00115000 | 2024-05-06 1:05PM EDT | 115.00 | 0.32 | 0.03 | 0.59 | 0.00 | - | 1 | 27 | 48.63% |
| GE240719P00120000 | 2024-05-13 3:14PM EDT | 120.00 | 0.21 | 0.10 | 0.57 | 0.00 | - | 2 | 13 | 43.09% |
| GE240719P00125000 | 2024-05-16 2:41PM EDT | 125.00 | 0.37 | 0.10 | 0.27 | 0.00 | - | 5 | 31 | 32.81% |
| GE240719P00130000 | 2024-05-09 3:40PM EDT | 130.00 | 0.38 | 0.20 | 0.45 | 0.00 | - | 10 | 54 | 31.40% |
| GE240719P00135000 | 2024-05-17 11:13AM EDT | 135.00 | 0.53 | 0.49 | 0.75 | +0.08 | +17.78% | 52 | 178 | 30.15% |
| GE240719P00140000 | 2024-05-16 1:53PM EDT | 140.00 | 0.82 | 0.77 | 1.34 | 0.00 | - | 6 | 237 | 29.81% |
| GE240719P00145000 | 2024-05-17 12:40PM EDT | 145.00 | 1.62 | 1.48 | 1.59 | +0.25 | +18.25% | 27 | 329 | 25.73% |
| GE240719P00150000 | 2024-05-17 3:27PM EDT | 150.00 | 2.42 | 2.43 | 2.57 | +0.31 | +14.69% | 28 | 518 | 24.64% |
| GE240719P00155000 | 2024-05-17 11:47AM EDT | 155.00 | 4.12 | 3.85 | 4.05 | +0.71 | +20.82% | 59 | 749 | 23.74% |
| GE240719P00160000 | 2024-05-17 3:16PM EDT | 160.00 | 6.22 | 5.85 | 6.05 | +0.92 | +17.36% | 43 | 1,124 | 22.63% |
| GE240719P00165000 | 2024-05-17 3:33PM EDT | 165.00 | 8.60 | 8.50 | 8.75 | +1.05 | +13.91% | 194 | 229 | 21.72% |
| GE240719P00170000 | 2024-05-17 3:27PM EDT | 170.00 | 11.61 | 11.70 | 12.40 | +1.61 | +16.10% | 4 | 219 | 22.14% |
| GE240719P00175000 | 2024-05-15 3:09PM EDT | 175.00 | 16.20 | 13.80 | 18.00 | +2.40 | +17.39% | 1 | 19 | 30.18% |
| GE240719P00180000 | 2024-05-15 1:40PM EDT | 180.00 | 19.70 | 19.35 | 21.15 | 0.00 | - | 1 | 6 | 24.51% |
| GE240719P00185000 | 2024-05-17 1:07PM EDT | 185.00 | 24.75 | 24.85 | 26.10 | +3.41 | +15.98% | 1 | 2 | 27.93% |
| GE240719P00210000 | 2024-05-08 12:45PM EDT | 210.00 | 40.80 | 49.15 | 51.25 | 0.00 | - | - | 0 | 45.41% |
© 2024 Yahoo. All rights reserved.