General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241220C00090000 | 2024-05-07 12:24PM EDT | 90.00 | 82.65 | 70.60 | 73.85 | 0.00 | - | - | 1 | 57.04% |
| GE241220C00115000 | 2024-04-24 11:44AM EDT | 115.00 | 48.00 | 49.25 | 50.85 | 0.00 | - | - | 1 | 51.11% |
| GE241220C00120000 | 2024-04-24 10:01AM EDT | 120.00 | 43.15 | 44.90 | 46.50 | 0.00 | - | - | 1 | 48.76% |
| GE241220C00125000 | 2024-05-03 1:38PM EDT | 125.00 | 47.05 | 39.15 | 42.50 | 0.00 | - | 1 | 6 | 47.28% |
| GE241220C00130000 | 2024-05-16 9:52AM EDT | 130.00 | 40.00 | 35.15 | 38.35 | 0.00 | - | 2 | 2 | 45.10% |
| GE241220C00135000 | 2024-05-13 9:36AM EDT | 135.00 | 33.82 | 32.05 | 33.65 | 0.00 | - | 1 | 6 | 41.31% |
| GE241220C00140000 | 2024-05-14 2:18PM EDT | 140.00 | 29.80 | 28.00 | 30.90 | 0.00 | - | 1 | 1 | 42.19% |
| GE241220C00145000 | 2024-04-29 3:00PM EDT | 145.00 | 30.25 | 24.75 | 26.00 | 0.00 | - | - | 3 | 37.60% |
| GE241220C00150000 | 2024-05-15 3:43PM EDT | 150.00 | 24.86 | 21.40 | 23.50 | 0.00 | - | 3 | 13 | 38.17% |
| GE241220C00155000 | 2024-05-17 10:11AM EDT | 155.00 | 19.30 | 18.30 | 20.00 | -2.89 | -13.02% | 5 | 24 | 36.13% |
| GE241220C00160000 | 2024-05-17 2:08PM EDT | 160.00 | 16.72 | 15.60 | 17.05 | -1.70 | -9.23% | 20 | 93 | 34.86% |
| GE241220C00165000 | 2024-05-16 2:54PM EDT | 165.00 | 15.48 | 13.10 | 15.30 | 0.00 | - | 3 | 75 | 35.61% |
| GE241220C00170000 | 2024-05-17 1:03PM EDT | 170.00 | 12.00 | 10.00 | 12.70 | -2.00 | -14.29% | 21 | 56 | 34.17% |
| GE241220C00175000 | 2024-05-16 12:27PM EDT | 175.00 | 11.10 | 9.90 | 10.15 | 0.00 | - | 32 | 59 | 32.37% |
| GE241220C00180000 | 2024-05-17 12:18PM EDT | 180.00 | 8.30 | 8.25 | 9.10 | -1.70 | -17.00% | 2 | 849 | 33.28% |
| GE241220C00185000 | 2024-05-15 1:53PM EDT | 185.00 | 7.25 | 5.85 | 7.70 | 0.00 | - | 19 | 69 | 33.05% |
| GE241220C00190000 | 2024-05-16 1:02PM EDT | 190.00 | 6.52 | 5.60 | 6.40 | 0.00 | - | 1 | 22 | 32.65% |
| GE241220C00195000 | 2024-05-17 11:18AM EDT | 195.00 | 4.65 | 4.55 | 4.75 | -0.26 | -5.30% | 7 | 202 | 30.90% |
| GE241220C00200000 | 2024-05-15 3:44PM EDT | 200.00 | 4.56 | 3.70 | 3.85 | 0.00 | - | 4 | 215 | 30.58% |
| GE241220C00210000 | 2024-05-17 12:45PM EDT | 210.00 | 2.35 | 2.38 | 2.55 | -0.34 | -12.64% | 8 | 125 | 30.27% |
| GE241220C00220000 | 2024-05-14 2:00PM EDT | 220.00 | 1.74 | 1.33 | 1.63 | 0.00 | - | 1 | 64 | 29.88% |
| GE241220C00230000 | 2024-05-10 3:38PM EDT | 230.00 | 1.24 | 0.78 | 1.07 | 0.00 | - | 1 | 12 | 29.85% |
| GE241220C00240000 | 2024-05-14 12:45PM EDT | 240.00 | 0.69 | 0.35 | 0.93 | 0.00 | - | 14 | 20 | 31.52% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241220P00100000 | 2024-05-16 12:08PM EDT | 100.00 | 0.75 | 0.33 | 1.25 | 0.00 | - | 1 | 3 | 41.37% |
| GE241220P00105000 | 2024-05-02 11:12AM EDT | 105.00 | 1.08 | 0.75 | 1.76 | 0.00 | - | 20 | 21 | 41.17% |
| GE241220P00110000 | 2024-05-13 11:08AM EDT | 110.00 | 1.20 | 0.80 | 1.55 | 0.00 | - | 3 | 3 | 36.28% |
| GE241220P00115000 | 2024-05-15 3:44PM EDT | 115.00 | 1.48 | 1.58 | 3.15 | 0.00 | - | 3 | 9 | 40.52% |
| GE241220P00120000 | 2024-05-17 2:04PM EDT | 120.00 | 2.10 | 2.08 | 2.20 | +0.10 | +5.00% | 6 | 14 | 32.67% |
| GE241220P00130000 | 2024-05-09 12:03PM EDT | 130.00 | 2.85 | 3.40 | 3.60 | 0.00 | - | 1 | 9 | 30.78% |
| GE241220P00135000 | 2024-05-03 12:47PM EDT | 135.00 | 4.14 | 4.35 | 4.55 | 0.00 | - | 6 | 9 | 29.91% |
| GE241220P00140000 | 2024-05-16 11:42AM EDT | 140.00 | 5.09 | 5.45 | 5.70 | 0.00 | - | 2 | 38 | 29.07% |
| GE241220P00145000 | 2024-05-16 1:02PM EDT | 145.00 | 6.27 | 6.80 | 7.05 | 0.00 | - | 1 | 45 | 28.19% |
| GE241220P00150000 | 2024-05-14 11:26AM EDT | 150.00 | 8.50 | 8.40 | 8.75 | 0.00 | - | 10 | 131 | 27.56% |
| GE241220P00155000 | 2024-05-10 3:35PM EDT | 155.00 | 9.41 | 10.25 | 10.50 | 0.00 | - | 1 | 13 | 26.48% |
| GE241220P00160000 | 2024-05-10 3:35PM EDT | 160.00 | 11.36 | 11.45 | 13.55 | 0.00 | - | 1 | 17 | 27.49% |
| GE241220P00165000 | 2024-05-16 3:15PM EDT | 165.00 | 14.03 | 14.80 | 15.70 | 0.00 | - | 1 | 62 | 26.04% |
| GE241220P00170000 | 2024-05-09 10:29AM EDT | 170.00 | 14.20 | 17.30 | 18.80 | 0.00 | - | 50 | 559 | 25.94% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 175.00 | 20.45 | 19.95 | 21.55 | 0.00 | - | 71 | 72 | 24.49% |
| GE241220P00180000 | 2024-05-10 12:03PM EDT | 180.00 | 22.20 | 23.40 | 25.90 | 0.00 | - | 2 | 44 | 25.98% |
| GE241220P00185000 | 2024-05-07 12:40PM EDT | 185.00 | 21.75 | 27.60 | 29.05 | 0.00 | - | 27 | 41 | 24.14% |
| GE241220P00190000 | 2024-05-01 3:48PM EDT | 190.00 | 31.95 | 30.90 | 32.65 | 0.00 | - | 1 | 30 | 22.53% |
| GE241220P00200000 | 2024-05-03 10:43AM EDT | 200.00 | 37.40 | 40.25 | 41.70 | 0.00 | - | 1 | 1 | 23.16% |
© 2024 Yahoo. All rights reserved.