General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321C00100000 | 2024-05-01 10:13AM EDT | 100.00 | 65.85 | 67.50 | 72.25 | 0.00 | - | - | 2 | 62.57% |
| GE250321C00110000 | 2024-05-02 11:53AM EDT | 110.00 | 58.45 | 59.00 | 62.40 | 0.00 | - | - | 12 | 56.21% |
| GE250321C00115000 | 2024-05-01 3:00PM EDT | 115.00 | 54.45 | 55.20 | 58.20 | 0.00 | - | - | 3 | 54.75% |
| GE250321C00120000 | 2024-05-23 1:10PM EDT | 120.00 | 53.00 | 50.35 | 51.95 | 0.00 | - | 20 | 22 | 51.10% |
| GE250321C00125000 | 2024-05-09 3:35PM EDT | 125.00 | 50.95 | 44.90 | 45.80 | 0.00 | - | 1 | 11 | 43.91% |
| GE250321C00130000 | 2024-05-09 2:26PM EDT | 130.00 | 47.15 | 41.05 | 41.90 | 0.00 | - | 3 | 54 | 42.63% |
| GE250321C00135000 | 2024-05-22 3:06PM EDT | 135.00 | 36.90 | 37.80 | 40.80 | 0.00 | - | 6 | 10 | 47.35% |
| GE250321C00140000 | 2024-06-17 3:44PM EDT | 140.00 | 35.60 | 34.10 | 36.60 | 0.00 | - | 82 | 89 | 44.65% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 145.00 | 31.85 | 32.70 | 34.60 | 0.00 | - | - | 1 | 46.25% |
| GE250321C00150000 | 2024-06-14 3:23PM EDT | 150.00 | 22.10 | 27.30 | 30.10 | 0.00 | - | 4 | 128 | 42.59% |
| GE250321C00155000 | 2024-06-17 9:38AM EDT | 155.00 | 20.80 | 24.80 | 27.15 | 0.00 | - | 3 | 5 | 41.73% |
| GE250321C00160000 | 2024-06-17 12:08PM EDT | 160.00 | 21.50 | 21.50 | 22.30 | 0.00 | - | 1 | 57 | 37.16% |
| GE250321C00165000 | 2024-06-17 1:19PM EDT | 165.00 | 20.00 | 18.90 | 20.25 | 0.00 | - | 6 | 16 | 37.42% |
| GE250321C00170000 | 2024-06-17 11:40AM EDT | 170.00 | 15.65 | 15.75 | 17.70 | 0.00 | - | 5 | 87 | 36.48% |
| GE250321C00175000 | 2024-06-12 10:22AM EDT | 175.00 | 14.50 | 14.40 | 16.25 | 0.00 | - | 2 | 50 | 37.16% |
| GE250321C00180000 | 2024-06-17 10:02AM EDT | 180.00 | 10.50 | 12.50 | 14.15 | 0.00 | - | 7 | 153 | 36.41% |
| GE250321C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 7.60 | 11.05 | 12.90 | 0.00 | - | 10 | 528 | 36.90% |
| GE250321C00190000 | 2024-06-12 2:40PM EDT | 190.00 | 8.65 | 9.05 | 10.45 | 0.00 | - | 4 | 128 | 34.89% |
| GE250321C00195000 | 2024-06-06 10:26AM EDT | 195.00 | 8.10 | 7.65 | 8.85 | 0.00 | - | 21 | 61 | 34.14% |
| GE250321C00200000 | 2024-06-14 10:18AM EDT | 200.00 | 4.92 | 6.95 | 7.40 | 0.00 | - | 8 | 114 | 33.35% |
| GE250321C00210000 | 2024-06-17 11:40AM EDT | 210.00 | 4.45 | 5.05 | 6.15 | 0.00 | - | 1 | 68 | 34.50% |
| GE250321C00220000 | 2024-06-05 2:45PM EDT | 220.00 | 3.80 | 3.50 | 4.05 | 0.00 | - | 159 | 115 | 32.74% |
| GE250321C00230000 | 2024-06-12 1:34PM EDT | 230.00 | 2.30 | 2.36 | 2.98 | 0.00 | - | 3 | 55 | 32.58% |
| GE250321C00240000 | 2024-05-28 12:17PM EDT | 240.00 | 2.62 | 1.65 | 2.24 | 0.00 | - | 502 | 301 | 32.67% |
| GE250321C00250000 | 2024-06-13 9:33AM EDT | 250.00 | 0.95 | 1.09 | 1.69 | 0.00 | - | 8 | 28 | 32.80% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321P00080000 | 2024-06-04 10:28AM EDT | 80.00 | 1.25 | 0.02 | 1.00 | 0.00 | - | 2 | 2 | 49.52% |
| GE250321P00085000 | 2024-06-10 1:05PM EDT | 85.00 | 0.23 | 0.07 | 0.85 | 0.00 | - | 1 | 57 | 44.35% |
| GE250321P00095000 | 2024-05-17 11:17AM EDT | 95.00 | 0.91 | 0.00 | 3.15 | 0.00 | - | 10 | 65 | 51.95% |
| GE250321P00100000 | 2024-06-13 12:40PM EDT | 100.00 | 1.51 | 0.72 | 2.03 | 0.00 | - | 18 | 31 | 42.45% |
| GE250321P00105000 | 2024-05-10 11:38AM EDT | 105.00 | 1.66 | 1.42 | 1.72 | 0.00 | - | 2 | 6 | 37.35% |
| GE250321P00110000 | 2024-05-07 9:57AM EDT | 110.00 | 1.93 | 2.04 | 2.28 | 0.00 | - | - | 2 | 36.90% |
| GE250321P00115000 | 2024-06-13 10:23AM EDT | 115.00 | 2.91 | 2.15 | 2.76 | 0.00 | - | 1 | 2 | 35.63% |
| GE250321P00120000 | 2024-06-13 10:20AM EDT | 120.00 | 3.60 | 2.68 | 3.25 | 0.00 | - | 2 | 134 | 34.14% |
| GE250321P00125000 | 2024-06-10 12:45PM EDT | 125.00 | 3.75 | 3.25 | 4.55 | 0.00 | - | 5 | 75 | 34.91% |
| GE250321P00130000 | 2024-06-12 12:30PM EDT | 130.00 | 4.70 | 3.65 | 4.70 | 0.00 | - | 8 | 73 | 31.85% |
| GE250321P00135000 | 2024-06-12 1:47PM EDT | 135.00 | 5.85 | 5.35 | 5.85 | 0.00 | - | 11 | 81 | 31.34% |
| GE250321P00140000 | 2024-06-12 1:50PM EDT | 140.00 | 7.10 | 5.55 | 7.05 | 0.00 | - | 89 | 192 | 30.51% |
| GE250321P00145000 | 2024-06-13 1:59PM EDT | 145.00 | 9.75 | 7.60 | 8.40 | 0.00 | - | 1 | 295 | 29.63% |
| GE250321P00150000 | 2024-06-05 11:27AM EDT | 150.00 | 10.50 | 8.70 | 10.25 | 0.00 | - | 13 | 528 | 29.36% |
| GE250321P00155000 | 2024-06-10 2:11PM EDT | 155.00 | 11.70 | 10.95 | 11.85 | 0.00 | - | 412 | 589 | 28.17% |
| GE250321P00160000 | 2024-06-17 2:09PM EDT | 160.00 | 12.78 | 12.55 | 14.20 | 0.00 | - | 4 | 183 | 27.96% |
| GE250321P00165000 | 2024-06-17 10:49AM EDT | 165.00 | 17.00 | 15.10 | 16.80 | 0.00 | - | 2 | 213 | 27.76% |
| GE250321P00170000 | 2024-06-14 11:00AM EDT | 170.00 | 22.41 | 16.75 | 18.35 | 0.00 | - | 1 | 73 | 25.26% |
| GE250321P00175000 | 2024-05-10 9:51AM EDT | 175.00 | 19.35 | 21.00 | 22.05 | 0.00 | - | 32 | 317 | 26.14% |
| GE250321P00180000 | 2024-06-14 11:26AM EDT | 180.00 | 29.15 | 22.45 | 24.30 | 0.00 | - | 2 | 18 | 23.91% |
| GE250321P00185000 | 2024-06-11 2:07PM EDT | 185.00 | 29.50 | 25.90 | 27.85 | 0.00 | - | 2 | 115 | 23.60% |
| GE250321P00210000 | 2024-05-02 11:21AM EDT | 210.00 | 48.25 | 44.30 | 46.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.