General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620C00085000 | 2024-03-13 10:10AM EDT | 85.00 | 87.71 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GE250620C00090000 | 2024-03-19 10:17AM EDT | 90.00 | 85.80 | 61.00 | 65.05 | 0.00 | - | 6 | 7 | 0.00% |
| GE250620C00095000 | 2024-05-01 12:11PM EDT | 95.00 | 71.60 | 73.50 | 78.50 | 0.00 | - | - | 1 | 61.29% |
| GE250620C00100000 | 2024-05-01 11:16AM EDT | 100.00 | 66.62 | 69.50 | 73.75 | 0.00 | - | 3 | 16 | 58.83% |
| GE250620C00105000 | 2024-04-19 1:49PM EDT | 105.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GE250620C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 59.40 | 61.25 | 65.40 | 0.00 | - | 2 | 15 | 54.99% |
| GE250620C00115000 | 2024-05-23 1:13PM EDT | 115.00 | 60.00 | 55.45 | 58.50 | 0.00 | - | 1 | 40 | 51.36% |
| GE250620C00120000 | 2024-05-01 2:51PM EDT | 120.00 | 52.40 | 54.05 | 57.30 | 0.00 | - | 1 | 19 | 52.26% |
| GE250620C00125000 | 2024-06-12 9:55AM EDT | 125.00 | 46.55 | 47.10 | 50.95 | 0.00 | - | 3 | 38 | 48.82% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 130.00 | 44.10 | 46.25 | 48.55 | 0.00 | - | 3 | 5 | 50.01% |
| GE250620C00135000 | 2024-06-03 10:08AM EDT | 135.00 | 40.32 | 39.65 | 43.65 | 0.00 | - | 2 | 21 | 46.13% |
| GE250620C00140000 | 2024-06-17 3:08PM EDT | 140.00 | 38.50 | 36.70 | 39.95 | 0.00 | - | 2 | 53 | 44.48% |
| GE250620C00145000 | 2024-05-17 2:13PM EDT | 145.00 | 32.87 | 28.60 | 30.00 | 0.00 | - | 4 | 47 | 31.82% |
| GE250620C00150000 | 2024-06-14 11:22AM EDT | 150.00 | 26.00 | 30.15 | 33.30 | 0.00 | - | 1 | 420 | 42.01% |
| GE250620C00155000 | 2024-06-17 2:14PM EDT | 155.00 | 29.59 | 27.25 | 30.15 | 0.00 | - | 3 | 357 | 40.80% |
| GE250620C00160000 | 2024-06-17 2:36PM EDT | 160.00 | 25.94 | 24.55 | 27.45 | 0.00 | - | 30 | 472 | 40.12% |
| GE250620C00165000 | 2024-06-13 9:53AM EDT | 165.00 | 19.00 | 22.55 | 24.65 | 0.00 | - | 2 | 588 | 39.07% |
| GE250620C00170000 | 2024-06-17 2:10PM EDT | 170.00 | 21.90 | 20.25 | 22.20 | 0.00 | - | 1 | 514 | 38.35% |
| GE250620C00175000 | 2024-06-03 3:39PM EDT | 175.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| GE250620C00180000 | 2024-06-17 2:22PM EDT | 180.00 | 16.90 | 15.65 | 18.30 | 0.00 | - | 12 | 520 | 37.81% |
| GE250620C00185000 | 2024-06-12 2:07PM EDT | 185.00 | 13.45 | 14.15 | 16.00 | 0.00 | - | 14 | 153 | 36.69% |
| GE250620C00190000 | 2024-06-17 9:49AM EDT | 190.00 | 10.60 | 12.35 | 14.25 | 0.00 | - | 10 | 98 | 36.19% |
| GE250620C00195000 | 2024-06-17 2:02PM EDT | 195.00 | 12.00 | 10.60 | 13.10 | 0.00 | - | 3 | 9 | 36.46% |
| GE250620C00200000 | 2024-06-17 12:29PM EDT | 200.00 | 9.97 | 9.15 | 11.50 | 0.00 | - | 73 | 133 | 35.81% |
| GE250620C00210000 | 2024-06-17 1:04PM EDT | 210.00 | 7.77 | 6.90 | 8.95 | 0.00 | - | 5 | 75 | 34.99% |
| GE250620C00220000 | 2024-06-17 2:17PM EDT | 220.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 452 | 6.25% |
| GE250620C00230000 | 2024-06-12 1:37PM EDT | 230.00 | 4.00 | 3.00 | 5.75 | 0.00 | - | 3 | 145 | 34.71% |
| GE250620C00240000 | 2024-05-23 3:59PM EDT | 240.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| GE250620C00250000 | 2024-06-17 9:30AM EDT | 250.00 | 1.95 | 1.44 | 3.75 | 0.00 | - | 1 | 232 | 34.77% |
| GE250620C00260000 | 2024-03-28 11:17AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620P00075000 | 2024-06-11 2:12PM EDT | 75.00 | 0.58 | 0.01 | 1.25 | 0.00 | - | 10 | 56 | 48.63% |
| GE250620P00080000 | 2024-04-19 10:19AM EDT | 80.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 46.94% |
| GE250620P00085000 | 2024-05-20 1:26PM EDT | 85.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GE250620P00090000 | 2024-06-11 2:12PM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 12.50% |
| GE250620P00095000 | 2024-05-01 9:57AM EDT | 95.00 | 1.70 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 47.38% |
| GE250620P00100000 | 2024-06-17 1:16PM EDT | 100.00 | 1.85 | 1.13 | 2.59 | 0.00 | - | 1 | 13 | 39.43% |
| GE250620P00105000 | 2024-06-11 10:55AM EDT | 105.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 12.50% |
| GE250620P00110000 | 2024-05-17 12:31PM EDT | 110.00 | 3.40 | 3.20 | 3.65 | 0.00 | - | 1 | 29 | 37.05% |
| GE250620P00115000 | 2024-05-15 9:52AM EDT | 115.00 | 4.07 | 2.16 | 4.65 | 0.00 | - | 3 | 9 | 36.94% |
| GE250620P00120000 | 2024-06-14 3:01PM EDT | 120.00 | 5.10 | 3.35 | 5.40 | 0.00 | - | 10 | 59 | 35.76% |
| GE250620P00125000 | 2024-06-14 1:50PM EDT | 125.00 | 6.00 | 4.05 | 6.55 | 0.00 | - | 1 | 79 | 35.31% |
| GE250620P00130000 | 2024-06-17 2:11PM EDT | 130.00 | 5.45 | 5.15 | 7.35 | 0.00 | - | 32 | 516 | 33.78% |
| GE250620P00135000 | 2024-06-17 2:43PM EDT | 135.00 | 7.05 | 6.15 | 8.50 | 0.00 | - | 2 | 103 | 32.80% |
| GE250620P00140000 | 2024-06-14 11:59AM EDT | 140.00 | 10.30 | 7.15 | 9.80 | 0.00 | - | 1 | 320 | 31.86% |
| GE250620P00145000 | 2024-06-12 12:51PM EDT | 145.00 | 10.20 | 8.40 | 11.20 | 0.00 | - | 399 | 794 | 30.84% |
| GE250620P00150000 | 2024-06-17 1:53PM EDT | 150.00 | 11.33 | 10.55 | 12.40 | 0.00 | - | 1 | 144 | 29.23% |
| GE250620P00155000 | 2024-05-20 3:34PM EDT | 155.00 | 14.75 | 12.30 | 14.40 | 0.00 | - | 31 | 73 | 28.70% |
| GE250620P00160000 | 2024-06-17 3:42PM EDT | 160.00 | 15.20 | 14.50 | 16.50 | 0.00 | - | 220 | 538 | 28.02% |
| GE250620P00165000 | 2024-06-17 1:31PM EDT | 165.00 | 17.57 | 16.75 | 18.35 | 0.00 | - | 80 | 620 | 26.64% |
| GE250620P00170000 | 2024-06-07 11:11AM EDT | 170.00 | 21.35 | 19.00 | 21.15 | 0.00 | - | 251 | 288 | 26.40% |
| GE250620P00175000 | 2024-06-17 3:35PM EDT | 175.00 | 22.80 | 22.50 | 23.75 | 0.00 | - | 293 | 307 | 25.53% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 180.00 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 41.10% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 185.00 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 42.00% |
| GE250620P00190000 | 2024-06-03 10:02AM EDT | 190.00 | 33.99 | 30.80 | 33.30 | 0.00 | - | 2 | 4 | 23.58% |
| GE250620P00195000 | 2024-06-07 1:59PM EDT | 195.00 | 36.55 | 34.60 | 36.95 | 0.00 | - | 1 | 9 | 22.99% |
| GE250620P00200000 | 2024-06-11 1:19PM EDT | 200.00 | 42.00 | 38.20 | 41.05 | 0.00 | - | 1 | 14 | 22.93% |
© 2024 Yahoo. All rights reserved.