General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00175000 | 2024-06-14 2:44PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.10 | -0.02 | -40.00% | 56 | 10,904 | 43.16% |
| GE240628C00175000 | 2024-06-14 3:19PM EDT | 2024-06-28 | 0.11 | 0.05 | 0.12 | -0.06 | -35.29% | 15 | 152 | 31.54% |
| GE240705C00175000 | 2024-06-14 1:15PM EDT | 2024-07-05 | 0.14 | 0.05 | 0.31 | -0.04 | -22.22% | 1 | 407 | 30.86% |
| GE240712C00175000 | 2024-06-14 11:27AM EDT | 2024-07-12 | 0.35 | 0.25 | 0.45 | 0.00 | - | 225 | 102 | 29.08% |
| GE240719C00175000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 0.54 | 0.45 | 0.57 | -0.01 | -1.82% | 98 | 3,377 | 27.56% |
| GE240726C00175000 | 2024-06-13 2:07PM EDT | 2024-07-26 | 1.24 | 0.89 | 1.67 | 0.00 | - | 4 | 9 | 34.69% |
| GE240816C00175000 | 2024-06-14 11:01AM EDT | 2024-08-16 | 2.08 | 2.08 | 2.44 | +0.06 | +2.97% | 17 | 1,303 | 32.61% |
| GE240920C00175000 | 2024-06-14 3:10PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.65 | +0.09 | +2.64% | 21 | 19,420 | 30.98% |
| GE241018C00175000 | 2024-06-14 3:22PM EDT | 2024-10-18 | 4.62 | 4.65 | 4.80 | -2.28 | -33.04% | 1 | 504 | 31.06% |
| GE241115C00175000 | 2024-06-14 10:31AM EDT | 2024-11-15 | 6.53 | 6.40 | 8.20 | +0.29 | +4.65% | 5 | 281 | 37.38% |
| GE241220C00175000 | 2024-06-14 1:13PM EDT | 2024-12-20 | 7.75 | 6.65 | 8.10 | +0.30 | +4.03% | 1 | 76 | 33.51% |
| GE250117C00175000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 8.40 | 8.05 | 8.75 | +0.05 | +0.60% | 5 | 349 | 32.71% |
| GE250321C00175000 | 2024-06-12 10:22AM EDT | 2025-03-21 | 14.50 | 10.90 | 11.60 | 0.00 | - | 2 | 50 | 34.24% |
| GE250620C00175000 | 2024-06-03 3:39PM EDT | 2025-06-20 | 17.90 | 14.00 | 14.95 | 0.00 | - | 1 | 155 | 35.19% |
| GE260116C00175000 | 2024-06-12 10:22AM EDT | 2026-01-16 | 24.60 | 20.00 | 21.10 | 0.00 | - | 14 | 58 | 35.98% |
| GE261218C00175000 | 2024-05-31 10:13AM EDT | 2026-12-18 | 33.90 | 27.05 | 29.90 | 0.00 | - | 1 | 7 | 37.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00175000 | 2024-06-14 11:20AM EDT | 2024-06-21 | 19.24 | 18.25 | 19.50 | -0.71 | -3.56% | 8 | 8 | 55.96% |
| GE240712P00175000 | 2024-06-11 11:50AM EDT | 2024-07-12 | 14.55 | 18.25 | 20.60 | 0.00 | - | 1 | 1 | 40.77% |
| GE240719P00175000 | 2024-06-13 3:28PM EDT | 2024-07-19 | 20.13 | 18.40 | 19.55 | 0.00 | - | 1 | 57 | 25.76% |
| GE240816P00175000 | 2024-06-14 10:38AM EDT | 2024-08-16 | 20.45 | 19.85 | 20.50 | +8.20 | +66.94% | 1 | 353 | 26.56% |
| GE240920P00175000 | 2024-06-13 3:41PM EDT | 2024-09-20 | 21.45 | 20.60 | 21.80 | 0.00 | - | 56 | 83 | 27.16% |
| GE241018P00175000 | 2024-05-10 10:08AM EDT | 2024-10-18 | 14.90 | 15.75 | 18.65 | 0.00 | - | 20 | 36 | 0.00% |
| GE241115P00175000 | 2024-06-10 10:19AM EDT | 2024-11-15 | 18.20 | 21.75 | 24.70 | 0.00 | - | 4 | 25 | 30.32% |
| GE241220P00175000 | 2024-06-11 2:07PM EDT | 2024-12-20 | 20.75 | 22.55 | 24.70 | 0.00 | - | 2 | 108 | 27.37% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 19.85 | 17.65 | 19.00 | 0.00 | - | 1 | 204 | 0.00% |
| GE250321P00175000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 19.35 | 21.00 | 22.05 | 0.00 | - | 32 | 317 | 16.69% |
| GE250620P00175000 | 2024-06-07 10:40AM EDT | 2025-06-20 | 23.65 | 26.35 | 27.60 | 0.00 | - | 1 | 41 | 24.59% |
| GE260116P00175000 | 2024-05-21 10:39AM EDT | 2026-01-16 | 27.70 | 29.50 | 31.20 | 0.00 | - | 2 | 7 | 24.43% |
© 2024 Yahoo. All rights reserved.