General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00125000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 36.90 | 38.70 | 40.05 | 0.00 | - | 1 | 5 | 60.74% |
| GE240524C00125000 | 2024-04-08 11:08AM EDT | 2024-05-24 | 32.73 | 38.15 | 41.35 | 0.00 | - | - | 1 | 66.55% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 31.05 | 39.30 | 41.40 | 0.00 | - | 1 | 6 | 53.15% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 28.20 | 40.55 | 41.70 | 0.00 | - | 1 | 17 | 53.56% |
| GE240816C00125000 | 2024-05-01 11:20AM EDT | 2024-08-16 | 36.90 | 40.30 | 42.80 | 0.00 | - | 4 | 77 | 52.11% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 41.74 | 40.95 | 44.70 | 0.00 | - | 3 | 8 | 53.26% |
| GE241018C00125000 | 2024-04-29 10:06AM EDT | 2024-10-18 | 44.38 | 43.05 | 43.95 | 0.00 | - | 1 | 49 | 45.84% |
| GE241115C00125000 | 2024-05-01 11:32AM EDT | 2024-11-15 | 40.30 | 43.30 | 45.85 | 0.00 | - | 1 | 20 | 48.86% |
| GE241220C00125000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 41.75 | 44.15 | 45.95 | 0.00 | - | - | 7 | 45.31% |
| GE250117C00125000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 46.15 | 46.05 | 46.60 | +2.95 | +6.83% | 6 | 83 | 44.61% |
| GE250620C00125000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 47.80 | 48.65 | 51.40 | 0.00 | - | 3 | 38 | 45.26% |
| GE260116C00125000 | 2024-04-23 1:59PM EDT | 2026-01-16 | 52.37 | 54.65 | 56.05 | 0.00 | - | 32 | 1 | 44.22% |
| GE261218C00125000 | 2024-05-01 9:56AM EDT | 2026-12-18 | 60.00 | 60.50 | 62.90 | 0.00 | - | 1 | 3 | 44.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00125000 | 2024-04-16 10:56AM EDT | 2024-05-03 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 4 | 300.39% |
| GE240510P00125000 | 2024-04-30 1:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.26 | 0.00 | - | 8 | 8 | 88.87% |
| GE240517P00125000 | 2024-05-02 12:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 479 | 65.23% |
| GE240524P00125000 | 2024-04-23 11:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 21 | 54.49% |
| GE240531P00125000 | 2024-05-01 2:14PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.36 | 0.00 | - | 1 | 7 | 55.37% |
| GE240621P00125000 | 2024-04-30 2:55PM EDT | 2024-06-21 | 0.13 | 0.02 | 0.58 | 0.00 | - | 188 | 201 | 46.39% |
| GE240719P00125000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 0.46 | 0.12 | 0.75 | 0.00 | - | 7 | 27 | 39.26% |
| GE240816P00125000 | 2024-04-23 3:43PM EDT | 2024-08-16 | 0.99 | 0.16 | 0.71 | 0.00 | - | - | 23 | 33.28% |
| GE240920P00125000 | 2024-04-29 9:52AM EDT | 2024-09-20 | 1.11 | 1.05 | 1.10 | 0.00 | - | 5 | 54 | 32.00% |
| GE241018P00125000 | 2024-04-23 1:03PM EDT | 2024-10-18 | 1.96 | 1.44 | 1.88 | 0.00 | - | 2 | 6 | 33.78% |
| GE241115P00125000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 2.26 | 2.03 | 2.12 | 0.00 | - | 2 | 30 | 32.42% |
| GE250117P00125000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 3.20 | 2.98 | 3.10 | 0.00 | - | 15 | 858 | 31.89% |
| GE250620P00125000 | 2024-05-02 3:10PM EDT | 2025-06-20 | 5.55 | 5.15 | 5.35 | 0.00 | - | 24 | 61 | 30.96% |
| GE260116P00125000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 8.71 | 7.40 | 7.70 | 0.00 | - | 1 | 16 | 29.51% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 11.83 | 10.25 | 11.20 | 0.00 | - | - | 1 | 28.56% |
© 2024 Yahoo. All rights reserved.