General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117C00035000 | 2023-01-03 4:34PM EDT | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2024-03-27 12:45PM EDT | 40.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| GE250117C00045000 | 2023-10-03 11:30AM EDT | 45.00 | 65.63 | 64.85 | 67.35 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2024-03-12 10:41AM EDT | 50.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 10:55AM EDT | 55.00 | 64.00 | 68.70 | 70.10 | 0.00 | - | 5 | 39 | 0.00% |
| GE250117C00060000 | 2024-02-14 12:30PM EDT | 60.00 | 87.40 | 108.85 | 113.00 | 0.00 | - | 2 | 37 | 139.61% |
| GE250117C00065000 | 2024-03-08 10:40AM EDT | 65.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GE250117C00070000 | 2024-02-01 4:37PM EDT | 70.00 | 68.45 | 89.05 | 92.35 | 0.00 | - | 10 | 111 | 57.81% |
| GE250117C00075000 | 2024-04-08 1:27PM EDT | 75.00 | 83.15 | 95.20 | 97.60 | 0.00 | - | 1 | 2 | 114.82% |
| GE250117C00080000 | 2024-03-22 3:18PM EDT | 80.00 | 98.30 | 68.00 | 72.00 | 0.00 | - | 1 | 639 | 0.00% |
| GE250117C00085000 | 2024-03-11 2:54PM EDT | 85.00 | 84.45 | 63.00 | 67.50 | 0.00 | - | 3 | 454 | 0.00% |
| GE250117C00090000 | 2024-04-23 3:58PM EDT | 90.00 | 76.06 | 70.95 | 74.00 | 0.00 | - | 1 | 1 | 55.19% |
| GE250117C00095000 | 2024-03-25 10:05AM EDT | 95.00 | 83.65 | 54.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00100000 | 2024-05-09 9:40AM EDT | 100.00 | 72.40 | 62.10 | 65.10 | 0.00 | - | 2 | 11 | 52.33% |
| GE250117C00105000 | 2024-05-03 1:18PM EDT | 105.00 | 64.05 | 57.60 | 60.30 | 0.00 | - | 1 | 20 | 54.91% |
| GE250117C00110000 | 2024-05-13 11:01AM EDT | 110.00 | 55.93 | 54.10 | 55.65 | 0.00 | - | 1 | 27 | 51.75% |
| GE250117C00115000 | 2024-05-01 2:50PM EDT | 115.00 | 52.45 | 49.00 | 52.30 | 0.00 | - | 7 | 45 | 52.70% |
| GE250117C00120000 | 2024-05-15 12:31PM EDT | 120.00 | 46.32 | 45.65 | 46.55 | 0.00 | - | 1 | 36 | 46.03% |
| GE250117C00125000 | 2024-05-17 11:50AM EDT | 125.00 | 41.90 | 40.35 | 42.70 | -2.70 | -6.05% | 10 | 108 | 45.04% |
| GE250117C00130000 | 2024-05-17 10:44AM EDT | 130.00 | 38.85 | 37.55 | 38.65 | -1.60 | -3.96% | 6 | 70 | 43.21% |
| GE250117C00135000 | 2024-05-03 10:15AM EDT | 135.00 | 38.05 | 33.15 | 34.85 | 0.00 | - | 2 | 45 | 41.76% |
| GE250117C00140000 | 2024-05-17 12:12PM EDT | 140.00 | 30.06 | 29.80 | 30.45 | -0.78 | -2.53% | 35 | 447 | 38.69% |
| GE250117C00145000 | 2024-05-10 3:56PM EDT | 145.00 | 29.85 | 25.65 | 27.20 | 0.00 | - | 1 | 78 | 37.95% |
| GE250117C00150000 | 2024-05-16 10:55AM EDT | 150.00 | 25.88 | 22.40 | 24.50 | 0.00 | - | 2 | 195 | 37.97% |
| GE250117C00155000 | 2024-05-17 11:00AM EDT | 155.00 | 20.95 | 19.40 | 21.70 | -6.80 | -24.50% | 30 | 207 | 37.36% |
| GE250117C00160000 | 2024-05-17 12:40PM EDT | 160.00 | 17.50 | 17.60 | 18.50 | -1.55 | -8.14% | 19 | 200 | 35.61% |
| GE250117C00165000 | 2024-05-16 3:59PM EDT | 165.00 | 16.20 | 15.10 | 15.40 | 0.00 | - | 5 | 269 | 33.70% |
| GE250117C00170000 | 2024-05-17 12:56PM EDT | 170.00 | 13.00 | 12.90 | 13.15 | -1.35 | -9.41% | 3 | 236 | 33.02% |
| GE250117C00175000 | 2024-05-16 9:30AM EDT | 175.00 | 11.05 | 10.40 | 11.15 | -2.75 | -19.93% | 1 | 226 | 32.43% |
| GE250117C00180000 | 2024-05-17 3:56PM EDT | 180.00 | 9.30 | 9.20 | 9.40 | -1.15 | -11.00% | 7 | 196 | 31.92% |
| GE250117C00185000 | 2024-05-17 1:48PM EDT | 185.00 | 7.90 | 7.65 | 8.00 | -0.45 | -5.39% | 8 | 85 | 31.74% |
| GE250117C00190000 | 2024-05-16 12:24PM EDT | 190.00 | 7.55 | 6.35 | 6.70 | 0.00 | - | 26 | 177 | 31.39% |
| GE250117C00195000 | 2024-05-17 1:04PM EDT | 195.00 | 5.45 | 5.20 | 5.55 | -0.55 | -9.17% | 21 | 247 | 31.01% |
| GE250117C00200000 | 2024-05-16 10:55AM EDT | 200.00 | 5.25 | 4.25 | 4.50 | 0.00 | - | 3 | 232 | 30.49% |
| GE250117C00210000 | 2024-05-17 12:55PM EDT | 210.00 | 2.85 | 2.38 | 3.05 | -0.11 | -3.72% | 1 | 753 | 30.09% |
| GE250117C00220000 | 2024-05-16 10:29AM EDT | 220.00 | 2.29 | 1.86 | 2.06 | 0.00 | - | 3 | 118 | 29.86% |
| GE250117C00230000 | 2024-05-17 10:25AM EDT | 230.00 | 1.41 | 1.19 | 1.38 | -0.14 | -9.03% | 1 | 60 | 29.70% |
| GE250117C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 1.15 | 0.76 | 0.94 | 0.00 | - | 1 | 1 | 29.74% |
| GE250117C00250000 | 2024-05-10 2:35PM EDT | 250.00 | 0.73 | 0.33 | 0.74 | 0.00 | - | 6 | 10 | 30.58% |
| GE250117C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117P00035000 | 2022-12-27 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| GE250117P00040000 | 2024-03-26 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,244 | 25.00% |
| GE250117P00045000 | 2024-02-01 10:30AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 119 | 62.40% |
| GE250117P00050000 | 2024-03-18 2:19PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| GE250117P00055000 | 2024-03-18 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| GE250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 1,239 | 25.00% |
| GE250117P00065000 | 2024-02-05 2:28PM EDT | 65.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 373 | 61.65% |
| GE250117P00070000 | 2024-03-28 3:29PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 25.00% |
| GE250117P00075000 | 2024-05-13 3:02PM EDT | 75.00 | 0.24 | 0.08 | 0.20 | 0.00 | - | 1 | 527 | 42.58% |
| GE250117P00080000 | 2024-03-08 1:43PM EDT | 80.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 50 | 973 | 53.87% |
| GE250117P00085000 | 2024-03-08 2:20PM EDT | 85.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 55 | 1,043 | 50.39% |
| GE250117P00090000 | 2024-05-02 11:33AM EDT | 90.00 | 0.57 | 0.23 | 1.28 | 0.00 | - | 10 | 62 | 46.36% |
| GE250117P00095000 | 2024-04-29 11:07AM EDT | 95.00 | 0.75 | 0.36 | 1.05 | 0.00 | - | 8 | 45 | 40.83% |
| GE250117P00100000 | 2024-05-13 1:31PM EDT | 100.00 | 1.08 | 0.53 | 1.25 | 0.00 | - | 1 | 12 | 38.94% |
| GE250117P00105000 | 2024-05-15 11:23AM EDT | 105.00 | 1.19 | 1.00 | 1.43 | 0.00 | - | 2 | 59 | 36.76% |
| GE250117P00110000 | 2024-05-15 10:13AM EDT | 110.00 | 1.50 | 1.39 | 1.60 | 0.00 | - | 1 | 33 | 34.44% |
| GE250117P00115000 | 2024-05-17 2:51PM EDT | 115.00 | 2.03 | 1.85 | 2.34 | +0.28 | +16.00% | 1 | 814 | 34.73% |
| GE250117P00120000 | 2024-05-14 10:13AM EDT | 120.00 | 2.58 | 2.40 | 2.58 | 0.00 | - | 2 | 40 | 32.31% |
| GE250117P00125000 | 2024-05-17 12:15PM EDT | 125.00 | 3.25 | 2.53 | 5.00 | -0.01 | -0.31% | 20 | 889 | 36.98% |
| GE250117P00130000 | 2024-05-17 12:13PM EDT | 130.00 | 4.05 | 3.10 | 4.05 | +0.15 | +3.85% | 20 | 403 | 30.35% |
| GE250117P00135000 | 2024-05-13 12:41PM EDT | 135.00 | 4.95 | 4.80 | 5.05 | 0.00 | - | 6 | 376 | 29.51% |
| GE250117P00140000 | 2024-05-17 3:16PM EDT | 140.00 | 6.10 | 6.05 | 6.35 | +0.25 | +4.27% | 5 | 1,111 | 28.93% |
| GE250117P00145000 | 2024-05-17 2:41PM EDT | 145.00 | 7.60 | 7.35 | 7.70 | +0.90 | +13.43% | 2 | 690 | 27.98% |
| GE250117P00150000 | 2024-05-17 3:46PM EDT | 150.00 | 9.20 | 9.05 | 9.30 | +0.65 | +7.60% | 1 | 471 | 27.09% |
| GE250117P00155000 | 2024-05-17 12:45PM EDT | 155.00 | 11.40 | 10.90 | 11.15 | +1.34 | +13.32% | 6 | 470 | 26.21% |
| GE250117P00160000 | 2024-05-16 10:36AM EDT | 160.00 | 13.40 | 13.05 | 14.30 | +1.05 | +8.50% | 12 | 390 | 27.32% |
| GE250117P00165000 | 2024-05-13 2:56PM EDT | 165.00 | 16.00 | 15.50 | 16.75 | 0.00 | - | 2 | 455 | 26.52% |
| GE250117P00170000 | 2024-05-15 9:41AM EDT | 170.00 | 18.40 | 18.25 | 19.45 | 0.00 | - | 16 | 78 | 25.68% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 175.00 | 19.85 | 20.15 | 22.60 | 0.00 | - | 1 | 204 | 25.19% |
| GE250117P00180000 | 2024-05-10 2:02PM EDT | 180.00 | 22.45 | 24.25 | 25.85 | 0.00 | - | 4 | 71 | 24.35% |
| GE250117P00185000 | 2024-05-09 3:44PM EDT | 185.00 | 23.60 | 27.80 | 28.95 | 0.00 | - | 509 | 522 | 22.47% |
| GE250117P00190000 | 2024-05-03 3:54PM EDT | 190.00 | 29.35 | 30.90 | 33.45 | 0.00 | - | 43 | 40 | 23.41% |
| GE250117P00195000 | 2024-03-08 4:19PM EDT | 195.00 | 30.40 | 45.50 | 50.00 | 0.00 | - | 22 | 43 | 50.79% |
| GE250117P00200000 | 2024-05-10 2:02PM EDT | 200.00 | 37.24 | 39.40 | 41.35 | 0.00 | - | 10 | 25 | 20.42% |
| GE250117P00210000 | 2024-04-23 3:39PM EDT | 210.00 | 47.63 | 49.25 | 51.45 | 0.00 | - | - | 0 | 23.99% |
| GE250117P00230000 | 2024-04-29 9:46AM EDT | 230.00 | 66.29 | 69.15 | 71.60 | 0.00 | - | 25 | 0 | 30.31% |
| GE250117P00240000 | 2024-03-25 10:29AM EDT | 240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.