General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00145000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 20.20 | 18.75 | 21.95 | +0.24 | +1.20% | 22 | 105 | 54.88% |
| GE240614C00145000 | 2024-05-15 9:36AM EDT | 2024-06-14 | 15.95 | 18.50 | 22.70 | 0.00 | - | - | 2 | 77.66% |
| GE240621C00145000 | 2024-05-28 10:41AM EDT | 2024-06-21 | 22.23 | 19.00 | 21.90 | 0.00 | - | 2 | 182 | 55.15% |
| GE240628C00145000 | 2024-05-24 3:03PM EDT | 2024-06-28 | 24.18 | 19.10 | 22.05 | 0.00 | - | 2 | 4 | 49.17% |
| GE240719C00145000 | 2024-05-21 1:06PM EDT | 2024-07-19 | 17.80 | 21.25 | 22.65 | 0.00 | - | 1 | 61 | 41.17% |
| GE240816C00145000 | 2024-05-29 3:58PM EDT | 2024-08-16 | 22.53 | 22.90 | 24.65 | 0.00 | - | 5 | 38 | 42.29% |
| GE240920C00145000 | 2024-05-13 12:37PM EDT | 2024-09-20 | 22.40 | 25.00 | 25.85 | 0.00 | - | 1 | 67 | 39.37% |
| GE241018C00145000 | 2024-05-24 11:58AM EDT | 2024-10-18 | 29.60 | 26.00 | 27.00 | 0.00 | - | 1 | 98 | 38.77% |
| GE241115C00145000 | 2024-05-23 3:26PM EDT | 2024-11-15 | 27.25 | 27.90 | 28.75 | 0.00 | - | 3 | 23 | 40.18% |
| GE241220C00145000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 30.25 | 28.35 | 29.60 | 0.00 | - | - | 3 | 38.63% |
| GE250117C00145000 | 2024-05-30 3:15PM EDT | 2025-01-17 | 30.52 | 30.25 | 31.60 | 0.00 | - | 400 | 477 | 40.72% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 31.85 | 32.70 | 34.60 | 0.00 | - | - | 1 | 41.99% |
| GE250620C00145000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 32.87 | 36.05 | 37.95 | 0.00 | - | 4 | 47 | 42.37% |
| GE260116C00145000 | 2024-05-16 10:05AM EDT | 2026-01-16 | 40.75 | 42.10 | 43.65 | 0.00 | - | 1 | 89 | 41.80% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 2026-12-18 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00145000 | 2024-05-31 3:16PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.16 | -0.06 | -40.00% | 67 | 19 | 52.15% |
| GE240614P00145000 | 2024-05-31 12:16PM EDT | 2024-06-14 | 0.21 | 0.08 | 0.30 | +0.08 | +61.54% | 1 | 73 | 41.75% |
| GE240621P00145000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.20 | 0.14 | 0.43 | +0.01 | +5.26% | 20 | 957 | 36.91% |
| GE240628P00145000 | 2024-05-28 3:51PM EDT | 2024-06-28 | 0.35 | 0.28 | 0.41 | 0.00 | - | 5 | 15 | 31.62% |
| GE240705P00145000 | 2024-05-29 1:48PM EDT | 2024-07-05 | 0.47 | 0.28 | 0.92 | 0.00 | - | 3 | 4 | 34.79% |
| GE240719P00145000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.77 | 0.71 | 0.80 | -0.07 | -8.33% | 65 | 511 | 28.27% |
| GE240816P00145000 | 2024-05-29 11:26AM EDT | 2024-08-16 | 1.95 | 1.95 | 2.12 | 0.00 | - | 2 | 350 | 30.81% |
| GE240920P00145000 | 2024-05-30 11:30AM EDT | 2024-09-20 | 3.15 | 2.83 | 3.10 | 0.00 | - | 2 | 400 | 29.68% |
| GE241018P00145000 | 2024-05-30 11:59AM EDT | 2024-10-18 | 4.00 | 3.40 | 4.05 | 0.00 | - | 5 | 272 | 29.85% |
| GE241115P00145000 | 2024-05-31 2:55PM EDT | 2024-11-15 | 5.50 | 4.75 | 5.15 | +0.45 | +8.91% | 7 | 122 | 30.54% |
| GE241220P00145000 | 2024-05-20 3:32PM EDT | 2024-12-20 | 6.75 | 5.50 | 5.90 | 0.00 | - | 156 | 174 | 29.75% |
| GE250117P00145000 | 2024-05-31 3:32PM EDT | 2025-01-17 | 6.70 | 6.15 | 6.50 | +0.75 | +12.61% | 8 | 725 | 29.34% |
| GE250321P00145000 | 2024-05-28 2:46PM EDT | 2025-03-21 | 7.65 | 7.80 | 8.20 | 0.00 | - | 28 | 273 | 29.55% |
| GE250620P00145000 | 2024-05-30 3:59PM EDT | 2025-06-20 | 9.95 | 9.45 | 10.05 | -0.15 | -1.49% | 13 | 440 | 29.11% |
| GE260116P00145000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 14.25 | 12.75 | 13.35 | 0.00 | - | 2 | 153 | 28.01% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 26.12% |
© 2024 Yahoo. All rights reserved.