General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00055000 | 2023-12-15 4:46PM EDT | 55.00 | 69.47 | 74.85 | 77.90 | 0.00 | - | 7 | 7 | 0.00% |
| GE240920C00065000 | 2023-11-16 2:07PM EDT | 65.00 | 57.62 | 58.50 | 63.00 | 0.00 | - | 6 | 14 | 0.00% |
| GE240920C00070000 | 2023-10-24 3:49PM EDT | 70.00 | 48.45 | 52.05 | 55.20 | 0.00 | - | 3 | 7 | 0.00% |
| GE240920C00075000 | 2024-01-22 4:09PM EDT | 75.00 | 59.21 | 74.00 | 77.60 | 0.00 | - | 1 | 7 | 0.00% |
| GE240920C00080000 | 2024-06-14 3:02PM EDT | 80.00 | 76.10 | 83.15 | 85.85 | 0.00 | - | 10 | 2 | 99.83% |
| GE240920C00085000 | 2024-03-14 9:57AM EDT | 85.00 | 85.00 | 62.00 | 66.25 | 0.00 | - | 3 | 6 | 0.00% |
| GE240920C00090000 | 2024-04-15 3:15PM EDT | 90.00 | 64.35 | 73.25 | 76.40 | 0.00 | - | 1 | 0 | 88.96% |
| GE240920C00095000 | 2024-02-13 4:49PM EDT | 95.00 | 49.70 | 72.25 | 76.00 | 0.00 | - | 2 | 33 | 113.76% |
| GE240920C00100000 | 2024-03-28 2:04PM EDT | 100.00 | 77.00 | 47.60 | 52.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE240920C00105000 | 2024-03-19 9:30AM EDT | 105.00 | 67.80 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920C00110000 | 2024-04-01 10:40AM EDT | 110.00 | 66.36 | 39.05 | 41.35 | 0.00 | - | 3 | 0 | 0.00% |
| GE240920C00115000 | 2024-04-26 1:24PM EDT | 115.00 | 50.64 | 53.20 | 55.90 | 0.00 | - | 2 | 1 | 85.49% |
| GE240920C00120000 | 2024-05-01 12:24PM EDT | 120.00 | 43.45 | 45.20 | 49.60 | 0.00 | - | 2 | 14 | 67.75% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 125.00 | 41.74 | 44.30 | 45.55 | 0.00 | - | 3 | 8 | 73.34% |
| GE240920C00130000 | 2024-06-17 12:24PM EDT | 130.00 | 35.70 | 35.30 | 37.25 | 0.00 | - | 1 | 23 | 50.01% |
| GE240920C00135000 | 2024-05-29 9:51AM EDT | 135.00 | 33.85 | 30.95 | 32.65 | 0.00 | - | 3 | 15 | 50.51% |
| GE240920C00140000 | 2024-06-17 2:50PM EDT | 140.00 | 27.45 | 26.90 | 28.15 | 0.00 | - | 12 | 127 | 46.53% |
| GE240920C00145000 | 2024-06-13 11:59AM EDT | 145.00 | 16.70 | 22.60 | 24.30 | 0.00 | - | 8 | 60 | 44.65% |
| GE240920C00150000 | 2024-06-17 12:17PM EDT | 150.00 | 19.05 | 19.05 | 20.70 | 0.00 | - | 1 | 58 | 42.98% |
| GE240920C00155000 | 2024-06-17 3:42PM EDT | 155.00 | 16.88 | 15.90 | 17.70 | 0.00 | - | 71 | 271 | 42.51% |
| GE240920C00160000 | 2024-06-17 3:42PM EDT | 160.00 | 13.75 | 12.60 | 13.65 | 0.00 | - | 105 | 1,257 | 37.94% |
| GE240920C00165000 | 2024-06-17 3:59PM EDT | 165.00 | 10.35 | 10.00 | 10.45 | 0.00 | - | 74 | 19,521 | 35.22% |
| GE240920C00170000 | 2024-06-17 1:48PM EDT | 170.00 | 8.63 | 7.80 | 8.30 | 0.00 | - | 42 | 1,343 | 34.71% |
| GE240920C00175000 | 2024-06-17 3:48PM EDT | 175.00 | 6.55 | 5.95 | 6.55 | 0.00 | - | 83 | 19,413 | 34.44% |
| GE240920C00180000 | 2024-06-17 2:28PM EDT | 180.00 | 4.90 | 4.75 | 5.40 | 0.00 | - | 5 | 1,363 | 35.23% |
| GE240920C00185000 | 2024-06-17 3:30PM EDT | 185.00 | 3.88 | 3.25 | 3.55 | 0.00 | - | 7,915 | 8,508 | 32.58% |
| GE240920C00190000 | 2024-06-17 3:35PM EDT | 190.00 | 2.74 | 2.01 | 3.05 | 0.00 | - | 14 | 2,223 | 34.13% |
| GE240920C00195000 | 2024-06-17 2:25PM EDT | 195.00 | 2.17 | 1.74 | 2.51 | 0.00 | - | 5 | 477 | 34.97% |
| GE240920C00200000 | 2024-06-17 3:06PM EDT | 200.00 | 1.52 | 1.11 | 1.63 | 0.00 | - | 16 | 159 | 33.35% |
| GE240920C00210000 | 2024-06-17 2:38PM EDT | 210.00 | 0.93 | 0.62 | 1.01 | 0.00 | - | 21 | 45 | 34.29% |
| GE240920C00220000 | 2024-06-11 1:46PM EDT | 220.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 12.50% |
| GE240920C00230000 | 2024-06-17 1:48PM EDT | 230.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| GE240920C00240000 | 2024-06-12 10:42AM EDT | 240.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 4 | 41.24% |
| GE240920C00250000 | 2024-06-11 9:39AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GE240920C00260000 | 2024-04-01 1:18PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00055000 | 2024-04-01 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| GE240920P00060000 | 2024-01-18 2:24PM EDT | 60.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 80.47% |
| GE240920P00065000 | 2024-02-13 2:54PM EDT | 65.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 4 | 45 | 82.13% |
| GE240920P00070000 | 2024-03-25 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 25.00% |
| GE240920P00075000 | 2024-02-26 11:33AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| GE240920P00080000 | 2024-05-13 9:49AM EDT | 80.00 | 0.16 | 0.00 | 1.33 | 0.00 | - | 1 | 10 | 77.83% |
| GE240920P00085000 | 2024-03-19 12:21PM EDT | 85.00 | 0.19 | 0.00 | 1.89 | 0.00 | - | 10 | 59 | 77.00% |
| GE240920P00090000 | 2024-03-28 10:31AM EDT | 90.00 | 0.15 | 0.00 | 2.29 | 0.00 | - | 1 | 90 | 74.05% |
| GE240920P00095000 | 2024-03-27 10:18AM EDT | 95.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | 50 | 0 | 57.28% |
| GE240920P00100000 | 2024-04-30 2:39PM EDT | 100.00 | 0.28 | 0.01 | 2.00 | 0.00 | - | 6 | 1 | 60.94% |
| GE240920P00105000 | 2024-05-06 1:30PM EDT | 105.00 | 0.41 | 0.03 | 1.47 | 0.00 | - | 1 | 1 | 52.42% |
| GE240920P00110000 | 2024-04-22 10:59AM EDT | 110.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE240920P00115000 | 2024-05-16 11:44AM EDT | 115.00 | 0.44 | 0.35 | 1.67 | 0.00 | - | 2 | 50 | 52.26% |
| GE240920P00120000 | 2024-06-14 1:41PM EDT | 120.00 | 0.75 | 0.24 | 0.83 | 0.00 | - | 3 | 73 | 39.60% |
| GE240920P00125000 | 2024-06-14 2:11PM EDT | 125.00 | 1.15 | 0.55 | 0.91 | 0.00 | - | 16 | 70 | 36.04% |
| GE240920P00130000 | 2024-06-17 3:44PM EDT | 130.00 | 0.99 | 0.90 | 1.17 | 0.00 | - | 5 | 353 | 33.85% |
| GE240920P00135000 | 2024-06-17 3:44PM EDT | 135.00 | 1.47 | 1.15 | 1.79 | 0.00 | - | 1 | 179 | 33.44% |
| GE240920P00140000 | 2024-06-17 3:54PM EDT | 140.00 | 2.20 | 2.01 | 2.33 | 0.00 | - | 41 | 886 | 31.50% |
| GE240920P00145000 | 2024-06-17 3:31PM EDT | 145.00 | 2.90 | 2.74 | 3.10 | 0.00 | - | 10 | 438 | 29.87% |
| GE240920P00150000 | 2024-06-17 2:37PM EDT | 150.00 | 4.20 | 4.05 | 4.30 | 0.00 | - | 10 | 671 | 28.96% |
| GE240920P00155000 | 2024-06-17 3:55PM EDT | 155.00 | 5.82 | 5.40 | 6.10 | 0.00 | - | 30 | 749 | 28.91% |
| GE240920P00160000 | 2024-06-17 3:48PM EDT | 160.00 | 7.45 | 7.15 | 7.70 | 0.00 | - | 76 | 1,331 | 26.96% |
| GE240920P00165000 | 2024-06-17 3:30PM EDT | 165.00 | 9.65 | 9.60 | 10.25 | 0.00 | - | 362 | 811 | 26.66% |
| GE240920P00170000 | 2024-06-17 3:10PM EDT | 170.00 | 12.47 | 12.05 | 13.30 | 0.00 | - | 220 | 1,499 | 26.56% |
| GE240920P00175000 | 2024-06-13 3:41PM EDT | 175.00 | 21.45 | 14.15 | 16.30 | 0.00 | - | 56 | 83 | 24.92% |
| GE240920P00180000 | 2024-05-10 10:56AM EDT | 180.00 | 18.30 | 19.40 | 21.80 | 0.00 | - | 2 | 4 | 30.97% |
| GE240920P00185000 | 2024-05-10 12:15PM EDT | 185.00 | 23.21 | 23.40 | 25.65 | 0.00 | - | 3 | 2 | 30.51% |
| GE240920P00260000 | 2024-03-22 1:09PM EDT | 260.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.