General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00150000 | 2024-05-31 11:17AM EDT | 2024-06-07 | 11.40 | 13.90 | 16.80 | -3.11 | -21.43% | 5 | 32 | 76.66% |
| GE240614C00150000 | 2024-05-23 10:29AM EDT | 2024-06-14 | 14.00 | 15.15 | 17.60 | 0.00 | - | 9 | 24 | 63.45% |
| GE240621C00150000 | 2024-05-31 2:56PM EDT | 2024-06-21 | 14.33 | 15.60 | 17.10 | -0.71 | -4.72% | 18 | 1,523 | 47.19% |
| GE240628C00150000 | 2024-05-29 3:40PM EDT | 2024-06-28 | 16.50 | 14.90 | 17.75 | 0.00 | - | 7 | 33 | 46.02% |
| GE240719C00150000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 16.75 | 16.55 | 17.90 | -2.33 | -12.21% | 20 | 453 | 35.65% |
| GE240816C00150000 | 2024-05-31 3:36PM EDT | 2024-08-16 | 18.44 | 19.30 | 19.95 | -0.31 | -1.65% | 6 | 227 | 37.20% |
| GE240920C00150000 | 2024-05-31 10:51AM EDT | 2024-09-20 | 17.80 | 21.15 | 22.50 | -4.38 | -19.75% | 3 | 65 | 39.19% |
| GE241018C00150000 | 2024-05-30 12:04PM EDT | 2024-10-18 | 22.19 | 22.05 | 23.85 | 0.00 | - | 4 | 454 | 38.87% |
| GE241115C00150000 | 2024-05-29 9:30AM EDT | 2024-11-15 | 27.55 | 24.05 | 26.15 | 0.00 | - | 1 | 140 | 41.31% |
| GE241220C00150000 | 2024-05-30 10:00AM EDT | 2024-12-20 | 25.50 | 25.90 | 27.40 | 0.00 | - | 1 | 14 | 40.43% |
| GE250117C00150000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 29.50 | 27.05 | 28.00 | 0.00 | - | 6 | 195 | 39.17% |
| GE250321C00150000 | 2024-05-24 9:57AM EDT | 2025-03-21 | 29.98 | 29.50 | 31.20 | 0.00 | - | 1 | 128 | 40.72% |
| GE250620C00150000 | 2024-05-29 1:01PM EDT | 2025-06-20 | 32.00 | 32.80 | 34.35 | -1.84 | -5.44% | 1 | 608 | 40.71% |
| GE260116C00150000 | 2024-05-24 2:24PM EDT | 2026-01-16 | 37.20 | 39.10 | 40.40 | -5.20 | -12.26% | 4 | 73 | 40.67% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 2026-12-18 | 50.35 | 46.25 | 48.15 | 0.00 | - | 1 | 17 | 40.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00150000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.35 | +0.03 | +27.27% | 286 | 255 | 48.15% |
| GE240614P00150000 | 2024-05-31 1:52PM EDT | 2024-06-14 | 0.35 | 0.19 | 0.41 | +0.08 | +29.63% | 9 | 84 | 35.35% |
| GE240621P00150000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 0.45 | 0.28 | 0.49 | 0.00 | - | 171 | 1,843 | 30.23% |
| GE240628P00150000 | 2024-05-31 12:45PM EDT | 2024-06-28 | 1.06 | 0.31 | 0.66 | +0.35 | +49.30% | 15 | 83 | 28.37% |
| GE240705P00150000 | 2024-05-29 3:52PM EDT | 2024-07-05 | 1.01 | 0.62 | 1.12 | 0.00 | - | 5 | 16 | 29.83% |
| GE240719P00150000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.33 | 1.14 | 1.39 | -0.27 | -16.87% | 67 | 800 | 27.16% |
| GE240816P00150000 | 2024-05-31 3:27PM EDT | 2024-08-16 | 3.35 | 2.67 | 3.05 | +0.30 | +9.84% | 13 | 446 | 29.76% |
| GE240920P00150000 | 2024-05-31 10:13AM EDT | 2024-09-20 | 4.29 | 3.20 | 4.20 | +0.10 | +2.39% | 2 | 562 | 28.77% |
| GE241018P00150000 | 2024-05-15 10:42AM EDT | 2024-10-18 | 6.20 | 4.80 | 6.00 | 0.00 | - | 1 | 279 | 31.14% |
| GE241115P00150000 | 2024-05-30 10:47AM EDT | 2024-11-15 | 6.65 | 5.25 | 7.35 | 0.00 | - | 2 | 227 | 31.98% |
| GE241220P00150000 | 2024-05-28 1:50PM EDT | 2024-12-20 | 6.65 | 6.80 | 7.30 | 0.00 | - | 7 | 134 | 28.98% |
| GE250117P00150000 | 2024-05-31 10:12AM EDT | 2025-01-17 | 8.80 | 7.20 | 7.85 | +0.50 | +6.02% | 16 | 529 | 28.39% |
| GE250321P00150000 | 2024-05-28 2:13PM EDT | 2025-03-21 | 8.88 | 9.30 | 10.30 | 0.00 | - | 1 | 519 | 29.89% |
| GE250620P00150000 | 2024-05-24 2:05PM EDT | 2025-06-20 | 10.75 | 11.15 | 11.70 | 0.00 | - | 3 | 142 | 28.45% |
| GE260116P00150000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 16.10 | 13.55 | 15.00 | 0.00 | - | 1 | 27 | 27.26% |
© 2024 Yahoo. All rights reserved.