General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018C00100000 | 2024-05-08 10:16AM EDT | 100.00 | 72.65 | 61.10 | 64.50 | 0.00 | - | 1 | 1 | 54.92% |
| GE241018C00105000 | 2024-04-19 11:01AM EDT | 105.00 | 49.35 | 55.40 | 58.40 | 0.00 | - | 1 | 2 | 54.46% |
| GE241018C00110000 | 2024-04-19 2:54PM EDT | 110.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| GE241018C00115000 | 2024-05-16 1:24PM EDT | 115.00 | 50.85 | 47.30 | 50.75 | 0.00 | - | 13 | 23 | 56.96% |
| GE241018C00120000 | 2024-05-01 10:35AM EDT | 120.00 | 44.25 | 42.60 | 44.90 | 0.00 | - | 1 | 78 | 48.21% |
| GE241018C00125000 | 2024-05-17 2:20PM EDT | 125.00 | 38.68 | 38.45 | 41.20 | 0.00 | - | 1 | 50 | 48.74% |
| GE241018C00130000 | 2024-05-16 1:00PM EDT | 130.00 | 37.01 | 33.95 | 37.00 | 0.00 | - | 3 | 96 | 46.69% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 135.00 | 33.50 | 30.25 | 32.05 | 0.00 | - | 7 | 89 | 41.84% |
| GE241018C00140000 | 2024-05-15 11:01AM EDT | 140.00 | 26.80 | 26.80 | 27.70 | 0.00 | - | 1 | 76 | 38.88% |
| GE241018C00145000 | 2024-05-17 2:10PM EDT | 145.00 | 22.58 | 22.95 | 23.45 | 0.00 | - | 50 | 97 | 35.94% |
| GE241018C00150000 | 2024-05-20 10:25AM EDT | 150.00 | 19.00 | 17.95 | 20.10 | 0.00 | - | 1 | 464 | 35.07% |
| GE241018C00155000 | 2024-05-21 12:20PM EDT | 155.00 | 16.20 | 16.25 | 16.90 | +0.36 | +2.27% | 4 | 168 | 33.95% |
| GE241018C00160000 | 2024-05-21 9:30AM EDT | 160.00 | 12.00 | 13.55 | 13.85 | -0.70 | -5.51% | 1 | 315 | 32.56% |
| GE241018C00165000 | 2024-05-21 12:12PM EDT | 165.00 | 10.90 | 11.10 | 11.30 | +0.35 | +3.32% | 33 | 411 | 31.72% |
| GE241018C00170000 | 2024-05-21 11:59AM EDT | 170.00 | 8.60 | 8.95 | 9.15 | -0.20 | -2.27% | 5 | 169 | 31.15% |
| GE241018C00175000 | 2024-05-21 3:00PM EDT | 175.00 | 6.95 | 7.00 | 7.25 | -0.25 | -3.47% | 9 | 360 | 30.49% |
| GE241018C00180000 | 2024-05-20 3:46PM EDT | 180.00 | 5.00 | 5.55 | 6.45 | 0.00 | - | 3 | 1,893 | 32.05% |
| GE241018C00185000 | 2024-05-17 10:15AM EDT | 185.00 | 4.50 | 4.25 | 5.45 | 0.00 | - | 2 | 471 | 32.59% |
| GE241018C00190000 | 2024-05-20 3:59PM EDT | 190.00 | 3.00 | 3.30 | 3.45 | 0.00 | - | 260 | 2,287 | 29.46% |
| GE241018C00195000 | 2024-05-15 3:17PM EDT | 195.00 | 3.00 | 2.36 | 2.66 | 0.00 | - | 1 | 96 | 29.29% |
| GE241018C00200000 | 2024-05-21 11:53AM EDT | 200.00 | 1.89 | 1.93 | 2.17 | -0.12 | -5.97% | 52 | 121 | 29.73% |
| GE241018C00210000 | 2024-05-21 11:58AM EDT | 210.00 | 1.10 | 1.06 | 1.18 | +0.10 | +10.00% | 22 | 21 | 29.05% |
| GE241018C00220000 | 2024-05-14 1:24PM EDT | 220.00 | 0.70 | 0.39 | 0.69 | 0.00 | - | 2 | 65 | 29.16% |
| GE241018C00230000 | 2024-05-09 1:51PM EDT | 230.00 | 0.38 | 0.18 | 1.56 | -0.27 | -41.54% | 1 | 10 | 38.45% |
| GE241018C00240000 | 2024-04-01 1:00PM EDT | 240.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GE241018C00250000 | 2024-03-27 3:56PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GE241018C00260000 | 2024-04-01 11:09AM EDT | 260.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018P00080000 | 2024-05-13 2:04PM EDT | 80.00 | 0.16 | 0.00 | 1.40 | 0.00 | - | 4 | 4 | 61.96% |
| GE241018P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.13 | 0.00 | 1.43 | 0.00 | - | - | 1 | 57.45% |
| GE241018P00110000 | 2024-04-10 2:20PM EDT | 110.00 | 1.22 | 0.24 | 1.25 | 0.00 | - | - | 12 | 41.90% |
| GE241018P00115000 | 2024-04-30 1:56PM EDT | 115.00 | 0.92 | 0.46 | 1.14 | 0.00 | - | - | 1 | 37.09% |
| GE241018P00120000 | 2024-05-15 11:40AM EDT | 120.00 | 1.07 | 0.94 | 1.09 | 0.00 | - | 20 | 43 | 32.94% |
| GE241018P00125000 | 2024-04-23 1:03PM EDT | 125.00 | 1.96 | 1.16 | 1.44 | 0.00 | - | 2 | 6 | 31.54% |
| GE241018P00130000 | 2024-05-15 10:25AM EDT | 130.00 | 2.00 | 1.77 | 1.94 | 0.00 | - | 5 | 441 | 30.41% |
| GE241018P00135000 | 2024-05-13 1:15PM EDT | 135.00 | 2.91 | 2.31 | 2.60 | 0.00 | - | 10 | 68 | 29.36% |
| GE241018P00140000 | 2024-05-21 3:43PM EDT | 140.00 | 3.45 | 3.30 | 3.45 | 0.00 | - | 1 | 295 | 28.34% |
| GE241018P00145000 | 2024-05-21 3:43PM EDT | 145.00 | 4.57 | 4.40 | 4.60 | -0.13 | -2.77% | 1 | 268 | 27.56% |
| GE241018P00150000 | 2024-05-15 10:42AM EDT | 150.00 | 6.20 | 5.75 | 6.00 | 0.00 | - | 1 | 279 | 26.72% |
| GE241018P00155000 | 2024-05-21 3:00PM EDT | 155.00 | 7.82 | 7.55 | 7.70 | +0.12 | +1.56% | 28 | 393 | 25.84% |
| GE241018P00160000 | 2024-05-21 12:21PM EDT | 160.00 | 10.00 | 9.60 | 9.80 | -0.20 | -1.96% | 48 | 776 | 25.11% |
| GE241018P00165000 | 2024-05-21 12:21PM EDT | 165.00 | 12.50 | 12.05 | 12.35 | +0.25 | +2.04% | 37 | 574 | 24.57% |
| GE241018P00170000 | 2024-05-20 3:38PM EDT | 170.00 | 15.65 | 14.85 | 15.25 | 0.00 | - | 4 | 45 | 23.95% |
| GE241018P00175000 | 2024-05-10 10:08AM EDT | 175.00 | 14.90 | 17.25 | 18.50 | 0.00 | - | 20 | 36 | 23.27% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 180.00 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 50.94% |
© 2024 Yahoo. All rights reserved.