General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116C00055000 | 2024-03-27 11:09AM EDT | 55.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| GE260116C00060000 | 2024-03-19 3:42PM EDT | 60.00 | 114.55 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| GE260116C00065000 | 2024-01-23 11:26AM EDT | 65.00 | 72.30 | 90.90 | 93.85 | 0.00 | - | 1 | 0 | 0.00% |
| GE260116C00070000 | 2024-03-28 3:44PM EDT | 70.00 | 110.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE260116C00075000 | 2024-05-07 12:20PM EDT | 75.00 | 101.49 | 88.50 | 92.35 | 0.00 | - | 4 | 9 | 55.14% |
| GE260116C00080000 | 2024-05-10 12:02PM EDT | 80.00 | 89.60 | 84.15 | 88.45 | 0.00 | - | 4 | 14 | 53.96% |
| GE260116C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 81.01 | 79.65 | 84.40 | 0.00 | - | 10 | 11 | 52.22% |
| GE260116C00090000 | 2024-04-12 1:25PM EDT | 90.00 | 73.30 | 80.15 | 82.65 | 0.00 | - | 1 | 0 | 59.19% |
| GE260116C00095000 | 2024-04-05 10:52AM EDT | 95.00 | 69.42 | 76.00 | 81.00 | 0.00 | - | 5 | 2 | 59.73% |
| GE260116C00100000 | 2024-04-10 2:26PM EDT | 100.00 | 67.70 | 72.10 | 74.50 | 0.00 | - | 1 | 6 | 55.32% |
| GE260116C00105000 | 2024-04-08 9:51AM EDT | 105.00 | 61.30 | 74.05 | 76.05 | 0.00 | - | 4 | 9 | 64.26% |
| GE260116C00110000 | 2024-05-06 1:48PM EDT | 110.00 | 69.20 | 61.30 | 63.25 | 0.00 | - | 1 | 3 | 47.82% |
| GE260116C00115000 | 2024-04-15 12:32PM EDT | 115.00 | 54.40 | 60.80 | 62.35 | 0.00 | - | 1 | 2 | 50.13% |
| GE260116C00120000 | 2024-04-01 2:39PM EDT | 120.00 | 67.99 | 41.05 | 45.60 | 0.00 | - | 100 | 0 | 27.34% |
| GE260116C00125000 | 2024-04-23 1:59PM EDT | 125.00 | 52.37 | 49.55 | 51.70 | 0.00 | - | 32 | 1 | 43.26% |
| GE260116C00130000 | 2024-05-17 12:11PM EDT | 130.00 | 47.70 | 46.45 | 48.85 | -5.45 | -10.25% | 61 | 1 | 43.11% |
| GE260116C00135000 | 2024-05-17 1:11PM EDT | 135.00 | 44.75 | 43.30 | 45.05 | -0.15 | -0.33% | 2 | 9 | 41.41% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 140.00 | 41.35 | 41.15 | 42.05 | 0.00 | - | 1 | 14 | 40.76% |
| GE260116C00145000 | 2024-05-16 10:05AM EDT | 145.00 | 40.75 | 37.25 | 39.35 | 0.00 | - | 1 | 89 | 40.37% |
| GE260116C00150000 | 2024-05-15 3:18PM EDT | 150.00 | 37.75 | 34.40 | 36.05 | 0.00 | - | 5 | 129 | 39.05% |
| GE260116C00155000 | 2024-05-17 11:46AM EDT | 155.00 | 33.00 | 32.65 | 33.35 | -0.30 | -0.90% | 5 | 59 | 38.39% |
| GE260116C00160000 | 2024-05-15 3:18PM EDT | 160.00 | 32.35 | 30.10 | 30.90 | 0.00 | - | 1 | 656 | 37.92% |
| GE260116C00165000 | 2024-05-16 9:47AM EDT | 165.00 | 30.52 | 27.70 | 28.70 | 0.00 | - | 1 | 30 | 37.62% |
| GE260116C00170000 | 2024-05-17 11:10AM EDT | 170.00 | 26.00 | 25.45 | 26.50 | -0.95 | -3.53% | 1 | 123 | 37.17% |
| GE260116C00175000 | 2024-05-09 1:20PM EDT | 175.00 | 27.68 | 23.30 | 24.15 | 0.00 | - | 3 | 47 | 36.41% |
| GE260116C00180000 | 2024-05-17 10:42AM EDT | 180.00 | 22.00 | 21.35 | 22.45 | -1.60 | -6.78% | 22 | 7 | 36.32% |
| GE260116C00185000 | 2024-05-16 1:47PM EDT | 185.00 | 21.00 | 19.50 | 20.55 | 0.00 | - | 1 | 11 | 35.85% |
| GE260116C00190000 | 2024-05-08 1:46PM EDT | 190.00 | 23.00 | 17.75 | 19.10 | 0.00 | - | 2 | 3 | 35.80% |
| GE260116C00195000 | 2024-05-07 12:10PM EDT | 195.00 | 21.64 | 16.20 | 16.80 | 0.00 | - | 6 | 6 | 34.58% |
| GE260116C00200000 | 2024-05-17 1:19PM EDT | 200.00 | 14.97 | 13.90 | 15.65 | -1.13 | -7.02% | 1 | 42 | 34.67% |
| GE260116C00210000 | 2024-05-07 12:10PM EDT | 210.00 | 16.76 | 11.80 | 12.80 | 0.00 | - | 12 | 17 | 33.79% |
| GE260116C00220000 | 2024-05-14 1:26PM EDT | 220.00 | 11.01 | 9.30 | 11.05 | 0.00 | - | 16 | 47 | 33.93% |
| GE260116C00230000 | 2024-05-13 3:10PM EDT | 230.00 | 8.56 | 8.35 | 10.40 | 0.00 | - | 1 | 12 | 35.29% |
| GE260116C00240000 | 2024-03-28 9:36AM EDT | 240.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| GE260116C00250000 | 2024-04-01 2:25PM EDT | 250.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| GE260116C00260000 | 2024-03-28 10:37AM EDT | 260.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116P00055000 | 2024-03-27 2:30PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| GE260116P00060000 | 2024-04-01 3:59PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 12.50% |
| GE260116P00065000 | 2024-02-14 2:29PM EDT | 65.00 | 0.85 | 0.27 | 1.31 | 0.00 | - | 1 | 3 | 43.67% |
| GE260116P00070000 | 2024-03-04 2:01PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GE260116P00075000 | 2024-04-19 11:28AM EDT | 75.00 | 1.70 | 0.63 | 2.77 | 0.00 | - | 2 | 2 | 44.87% |
| GE260116P00080000 | 2024-05-15 2:28PM EDT | 80.00 | 1.60 | 0.81 | 2.10 | 0.00 | - | 1 | 5 | 38.73% |
| GE260116P00085000 | 2024-04-22 12:41PM EDT | 85.00 | 2.61 | 1.51 | 2.48 | 0.00 | - | 1 | 24 | 37.45% |
| GE260116P00090000 | 2024-05-10 10:49AM EDT | 90.00 | 2.32 | 0.00 | 2.80 | 0.00 | - | 1 | 10 | 35.82% |
| GE260116P00095000 | 2024-04-04 9:59AM EDT | 95.00 | 3.00 | 2.47 | 4.00 | 0.00 | - | 40 | 40 | 36.85% |
| GE260116P00100000 | 2024-05-07 10:42AM EDT | 100.00 | 3.15 | 3.55 | 3.95 | 0.00 | - | 4 | 4 | 33.90% |
| GE260116P00105000 | 2024-04-05 11:18AM EDT | 105.00 | 4.80 | 2.99 | 5.20 | 0.00 | - | 4 | 4 | 34.35% |
| GE260116P00110000 | 2024-04-22 9:35AM EDT | 110.00 | 6.50 | 5.00 | 5.50 | 0.00 | - | 1 | 3 | 32.27% |
| GE260116P00115000 | 2024-05-10 9:32AM EDT | 115.00 | 5.50 | 6.00 | 6.40 | 0.00 | - | 1 | 2 | 31.43% |
| GE260116P00120000 | 2024-04-23 3:52PM EDT | 120.00 | 6.80 | 7.00 | 9.40 | 0.00 | - | 1 | 15 | 34.24% |
| GE260116P00125000 | 2024-05-16 12:07PM EDT | 125.00 | 8.15 | 8.20 | 8.65 | 0.00 | - | 6 | 31 | 30.04% |
| GE260116P00130000 | 2024-05-16 12:04PM EDT | 130.00 | 9.35 | 9.45 | 9.95 | 0.00 | - | 5 | 58 | 29.34% |
| GE260116P00135000 | 2024-05-17 1:08PM EDT | 135.00 | 11.00 | 10.15 | 11.35 | 0.00 | - | 20 | 46 | 28.60% |
| GE260116P00140000 | 2024-05-16 12:11PM EDT | 140.00 | 12.35 | 12.40 | 12.90 | 0.00 | - | 1 | 740 | 27.89% |
| GE260116P00145000 | 2024-05-15 11:38AM EDT | 145.00 | 14.20 | 14.20 | 15.15 | 0.00 | - | 5 | 153 | 27.93% |
| GE260116P00150000 | 2024-05-15 11:38AM EDT | 150.00 | 16.10 | 16.00 | 18.00 | 0.00 | - | 5 | 27 | 28.49% |
| GE260116P00155000 | 2024-05-15 11:38AM EDT | 155.00 | 18.05 | 18.00 | 20.25 | 0.00 | - | 4 | 46 | 28.04% |
| GE260116P00160000 | 2024-05-16 1:30PM EDT | 160.00 | 19.50 | 20.25 | 20.80 | 0.00 | - | 1 | 543 | 25.30% |
| GE260116P00165000 | 2024-05-08 3:17PM EDT | 165.00 | 19.30 | 22.30 | 23.15 | 0.00 | - | 13 | 33 | 24.61% |
| GE260116P00170000 | 2024-05-14 10:27AM EDT | 170.00 | 25.06 | 24.95 | 25.75 | 0.00 | - | 1 | 3 | 24.00% |
| GE260116P00175000 | 2024-05-08 3:30PM EDT | 175.00 | 23.95 | 27.90 | 28.50 | 0.00 | - | 3 | 5 | 23.36% |
| GE260116P00180000 | 2024-05-13 3:46PM EDT | 180.00 | 31.15 | 30.25 | 31.65 | 0.00 | - | 98 | 110 | 22.98% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 185.00 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 32.51% |
| GE260116P00210000 | 2024-05-13 1:26PM EDT | 210.00 | 52.22 | 49.45 | 52.85 | 0.00 | - | 2 | 1 | 18.53% |
| GE260116P00220000 | 2024-03-26 3:49PM EDT | 220.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE260116P00230000 | 2024-04-01 3:58PM EDT | 230.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.