General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00140000 | 2024-06-14 10:29AM EDT | 2024-06-21 | 16.20 | 15.75 | 17.00 | +0.65 | +4.18% | 16 | 255 | 57.91% |
| GE240628C00140000 | 2024-06-05 2:03PM EDT | 2024-06-28 | 22.19 | 15.60 | 16.75 | 0.00 | - | - | 2 | 47.93% |
| GE240719C00140000 | 2024-06-14 1:50PM EDT | 2024-07-19 | 16.76 | 16.55 | 18.00 | +1.41 | +9.19% | 15 | 63 | 41.36% |
| GE240816C00140000 | 2024-06-13 10:27AM EDT | 2024-08-16 | 18.95 | 18.20 | 19.70 | 0.00 | - | 1 | 74 | 39.94% |
| GE240920C00140000 | 2024-06-14 10:36AM EDT | 2024-09-20 | 21.00 | 20.10 | 21.30 | +0.80 | +3.96% | 5 | 127 | 38.29% |
| GE241018C00140000 | 2024-06-03 9:32AM EDT | 2024-10-18 | 30.30 | 22.05 | 22.40 | 0.00 | - | 3 | 77 | 37.42% |
| GE241115C00140000 | 2024-06-13 1:05PM EDT | 2024-11-15 | 23.75 | 23.40 | 24.20 | 0.00 | - | 7 | 82 | 39.09% |
| GE241220C00140000 | 2024-06-14 1:00PM EDT | 2024-12-20 | 25.30 | 25.20 | 26.30 | +0.40 | +1.61% | 5 | 13 | 40.69% |
| GE250117C00140000 | 2024-05-29 1:04PM EDT | 2025-01-17 | 34.55 | 25.40 | 27.00 | 0.00 | - | 1 | 480 | 39.63% |
| GE250321C00140000 | 2024-06-14 9:32AM EDT | 2025-03-21 | 27.00 | 28.60 | 29.20 | -7.95 | -22.75% | 5 | 8 | 39.45% |
| GE250620C00140000 | 2024-06-14 2:42PM EDT | 2025-06-20 | 31.80 | 31.60 | 32.50 | -4.65 | -12.76% | 1 | 50 | 40.16% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 2026-01-16 | 41.35 | 40.25 | 42.50 | 0.00 | - | 1 | 14 | 46.30% |
| GE261218C00140000 | 2024-05-24 11:39AM EDT | 2026-12-18 | 55.67 | 43.25 | 46.10 | 0.00 | - | 2 | 13 | 40.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00140000 | 2024-06-14 1:24PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.14 | -0.04 | -33.33% | 11 | 1,022 | 43.95% |
| GE240628P00140000 | 2024-06-14 3:05PM EDT | 2024-06-28 | 0.22 | 0.12 | 0.25 | -0.04 | -15.38% | 58 | 537 | 34.86% |
| GE240705P00140000 | 2024-06-14 2:01PM EDT | 2024-07-05 | 0.36 | 0.23 | 0.33 | -0.07 | -16.28% | 63 | 16 | 30.27% |
| GE240712P00140000 | 2024-06-13 1:30PM EDT | 2024-07-12 | 0.60 | 0.36 | 0.71 | 0.00 | - | 12 | 24 | 31.93% |
| GE240719P00140000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.72 | 0.69 | 0.74 | -0.17 | -19.10% | 191 | 511 | 28.91% |
| GE240726P00140000 | 2024-06-13 3:29PM EDT | 2024-07-26 | 1.59 | 1.23 | 1.74 | 0.00 | - | 9 | 16 | 34.97% |
| GE240816P00140000 | 2024-06-14 1:06PM EDT | 2024-08-16 | 2.34 | 2.14 | 2.38 | -0.03 | -1.27% | 7 | 183 | 32.32% |
| GE240920P00140000 | 2024-06-14 11:13AM EDT | 2024-09-20 | 3.48 | 2.98 | 3.55 | +0.19 | +5.78% | 3 | 849 | 30.93% |
| GE241018P00140000 | 2024-06-13 10:44AM EDT | 2024-10-18 | 4.25 | 4.05 | 4.20 | 0.00 | - | 2 | 313 | 29.60% |
| GE241115P00140000 | 2024-06-14 2:31PM EDT | 2024-11-15 | 5.60 | 5.00 | 5.40 | -0.12 | -2.10% | 23 | 103 | 30.50% |
| GE241220P00140000 | 2024-06-14 12:22PM EDT | 2024-12-20 | 6.25 | 5.80 | 6.20 | -0.20 | -3.10% | 8 | 151 | 29.71% |
| GE250117P00140000 | 2024-06-14 3:22PM EDT | 2025-01-17 | 6.75 | 6.55 | 6.75 | -0.15 | -2.17% | 47 | 1,286 | 29.10% |
| GE250321P00140000 | 2024-06-12 1:50PM EDT | 2025-03-21 | 7.10 | 8.05 | 8.55 | 0.00 | - | 89 | 192 | 29.50% |
| GE250620P00140000 | 2024-06-14 11:59AM EDT | 2025-06-20 | 10.30 | 9.90 | 10.35 | +0.20 | +1.98% | 1 | 320 | 28.93% |
| GE260116P00140000 | 2024-06-14 2:20PM EDT | 2026-01-16 | 13.25 | 12.95 | 13.55 | -0.20 | -1.49% | 2 | 745 | 27.74% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 14.55 | 16.15 | 0.00 | - | - | 1 | 25.04% |
© 2024 Yahoo. All rights reserved.