General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218C00075000 | 2024-06-10 2:11PM EDT | 75.00 | 95.15 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| GE261218C00100000 | 2024-05-22 2:22PM EDT | 100.00 | 74.69 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 120.00 | 56.80 | 58.50 | 62.50 | 0.00 | - | - | 1 | 42.41% |
| GE261218C00125000 | 2024-06-17 12:19PM EDT | 125.00 | 59.00 | 57.00 | 61.80 | 0.00 | - | 5 | 2 | 44.93% |
| GE261218C00130000 | 2024-05-23 9:54AM EDT | 130.00 | 56.52 | 54.00 | 58.35 | 0.00 | - | 4 | 3 | 43.75% |
| GE261218C00135000 | 2024-05-15 3:13PM EDT | 135.00 | 53.60 | 45.50 | 49.45 | 0.00 | - | 1 | 2 | 36.13% |
| GE261218C00140000 | 2024-05-24 11:39AM EDT | 140.00 | 55.67 | 48.15 | 52.20 | 0.00 | - | 2 | 13 | 42.12% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 145.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 150.00 | 50.35 | 43.95 | 45.70 | 0.00 | - | 1 | 17 | 39.84% |
| GE261218C00155000 | 2024-06-17 9:54AM EDT | 155.00 | 38.78 | 40.00 | 44.10 | 0.00 | - | 1 | 38 | 40.35% |
| GE261218C00160000 | 2024-06-17 3:05PM EDT | 160.00 | 40.50 | 37.60 | 41.55 | 0.00 | - | 3 | 25 | 39.77% |
| GE261218C00165000 | 2024-06-10 12:37PM EDT | 165.00 | 38.23 | 35.25 | 39.20 | 0.00 | - | 2 | 13 | 39.31% |
| GE261218C00170000 | 2024-06-12 12:10PM EDT | 170.00 | 34.40 | 33.05 | 36.95 | 0.00 | - | 1 | 45 | 38.87% |
| GE261218C00175000 | 2024-05-31 10:13AM EDT | 175.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| GE261218C00180000 | 2024-06-17 10:33AM EDT | 180.00 | 28.53 | 28.95 | 32.40 | 0.00 | - | 10 | 29 | 37.71% |
| GE261218C00185000 | 2024-05-22 12:11PM EDT | 185.00 | 28.35 | 26.65 | 30.50 | 0.00 | - | 1 | 13 | 37.39% |
| GE261218C00190000 | 2024-06-06 3:29PM EDT | 190.00 | 25.50 | 25.15 | 28.45 | 0.00 | - | 2 | 21 | 36.84% |
| GE261218C00195000 | 2024-06-17 1:39PM EDT | 195.00 | 26.10 | 23.15 | 26.70 | 0.00 | - | 1 | 2 | 36.52% |
| GE261218C00200000 | 2024-06-12 3:33PM EDT | 200.00 | 22.50 | 21.50 | 25.25 | 0.00 | - | 2 | 14 | 36.41% |
| GE261218C00210000 | 2024-05-31 1:02PM EDT | 210.00 | 21.00 | 18.65 | 22.10 | 0.00 | - | 1 | 1 | 35.75% |
| GE261218C00220000 | 2024-06-17 9:33AM EDT | 220.00 | 14.80 | 15.70 | 19.40 | 0.00 | - | 1 | 10 | 35.25% |
| GE261218C00230000 | 2024-06-13 10:58AM EDT | 230.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| GE261218C00240000 | 2024-06-14 10:31AM EDT | 240.00 | 11.03 | 11.60 | 15.30 | 0.00 | - | 5 | 6 | 34.86% |
| GE261218C00250000 | 2024-06-17 9:35AM EDT | 250.00 | 10.41 | 10.10 | 13.80 | 0.00 | - | 1 | 13 | 34.92% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218P00075000 | 2024-06-13 1:49PM EDT | 75.00 | 2.55 | 0.01 | 2.80 | 0.00 | - | 3 | 43 | 37.38% |
| GE261218P00080000 | 2024-06-11 11:44AM EDT | 80.00 | 2.90 | 0.54 | 3.60 | 0.00 | - | 1 | 11 | 37.27% |
| GE261218P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GE261218P00090000 | 2024-05-17 10:25AM EDT | 90.00 | 4.15 | 2.06 | 6.70 | 0.00 | - | 1 | 2 | 39.51% |
| GE261218P00095000 | 2024-06-04 12:18PM EDT | 95.00 | 5.06 | 2.01 | 5.90 | 0.00 | - | 2 | 5 | 35.10% |
| GE261218P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 5.60 | 3.00 | 7.10 | 0.00 | - | 1 | 5 | 34.93% |
| GE261218P00105000 | 2024-05-09 3:13PM EDT | 105.00 | 6.00 | 6.05 | 7.05 | 0.00 | - | 1 | 1 | 32.32% |
| GE261218P00110000 | 2024-05-24 2:05PM EDT | 110.00 | 6.90 | 4.60 | 8.85 | 0.00 | - | 6 | 15 | 32.91% |
| GE261218P00115000 | 2024-06-13 9:53AM EDT | 115.00 | 9.00 | 6.00 | 10.35 | 0.00 | - | 2 | 3 | 32.73% |
| GE261218P00120000 | 2024-06-13 11:03AM EDT | 120.00 | 10.40 | 7.05 | 11.25 | 0.00 | - | 2 | 3 | 31.51% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 29.77% |
| GE261218P00130000 | 2024-05-09 10:19AM EDT | 130.00 | 11.30 | 12.00 | 13.20 | 0.00 | - | 1 | 1 | 29.10% |
| GE261218P00135000 | 2024-05-08 1:05PM EDT | 135.00 | 12.35 | 13.45 | 14.75 | 0.00 | - | 2 | 3 | 28.49% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 140.00 | 14.80 | 14.55 | 16.15 | 0.00 | - | - | 1 | 27.59% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 145.00 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 25.71% |
| GE261218P00155000 | 2024-06-17 12:22PM EDT | 155.00 | 21.50 | 18.25 | 22.65 | 0.00 | - | 2 | 23 | 26.66% |
| GE261218P00160000 | 2024-05-23 12:35PM EDT | 160.00 | 22.40 | 20.05 | 24.70 | 0.00 | - | 2 | 5 | 25.96% |
| GE261218P00165000 | 2024-06-17 1:39PM EDT | 165.00 | 25.15 | 22.95 | 26.65 | 0.00 | - | 1 | 17 | 25.04% |
| GE261218P00170000 | 2024-05-23 1:44PM EDT | 170.00 | 27.00 | 25.10 | 31.10 | 0.00 | - | 2 | 5 | 26.44% |
| GE261218P00200000 | 2024-06-13 11:25AM EDT | 200.00 | 50.50 | 42.75 | 47.05 | 0.00 | - | 10 | 10 | 21.47% |
© 2024 Yahoo. All rights reserved.