General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00130000 | 2024-05-03 10:54AM EDT | 2024-05-17 | 34.13 | 33.10 | 35.75 | +2.48 | +7.84% | 1 | 16 | 67.97% |
| GE240524C00130000 | 2024-04-23 1:36PM EDT | 2024-05-24 | 31.25 | 32.80 | 36.55 | 0.00 | - | 1 | 2 | 62.48% |
| GE240531C00130000 | 2024-04-23 9:36AM EDT | 2024-05-31 | 24.56 | 33.30 | 36.05 | 0.00 | - | - | 0 | 54.10% |
| GE240621C00130000 | 2024-05-02 2:35PM EDT | 2024-06-21 | 35.38 | 33.05 | 36.50 | +2.00 | +5.99% | 4 | 40 | 60.11% |
| GE240719C00130000 | 2024-04-19 11:21AM EDT | 2024-07-19 | 24.35 | 34.55 | 36.95 | 0.00 | - | 1 | 16 | 50.82% |
| GE240816C00130000 | 2024-05-03 1:51PM EDT | 2024-08-16 | 37.10 | 34.60 | 37.35 | -0.58 | -1.54% | 2 | 61 | 45.59% |
| GE240920C00130000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 37.45 | 36.00 | 38.65 | +10.70 | +40.00% | 1 | 20 | 44.89% |
| GE241018C00130000 | 2024-05-02 1:15PM EDT | 2024-10-18 | 36.95 | 37.95 | 39.60 | 0.00 | - | 2 | 93 | 44.34% |
| GE241115C00130000 | 2024-05-01 3:56PM EDT | 2024-11-15 | 36.70 | 38.95 | 41.05 | 0.00 | - | 9 | 37 | 45.55% |
| GE241220C00130000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 37.40 | 40.45 | 42.40 | 0.00 | - | - | 2 | 45.65% |
| GE250117C00130000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 40.45 | 41.70 | 43.35 | 0.00 | - | 5 | 70 | 45.51% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 44.10 | 45.95 | 47.35 | 0.00 | - | 3 | 5 | 43.72% |
| GE260116C00130000 | 2024-04-30 10:12AM EDT | 2026-01-16 | 53.25 | 49.50 | 53.40 | 0.00 | - | 2 | 2 | 44.68% |
| GE261218C00130000 | 2024-04-29 12:00PM EDT | 2026-12-18 | 59.50 | 56.15 | 61.00 | 0.00 | - | 1 | 3 | 45.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00130000 | 2024-04-30 1:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 57 | 82.81% |
| GE240517P00130000 | 2024-05-03 2:04PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 1,730 | 51.95% |
| GE240524P00130000 | 2024-04-17 9:30AM EDT | 2024-05-24 | 0.56 | 0.00 | 0.12 | 0.00 | - | 6 | 7 | 47.27% |
| GE240531P00130000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 51.56% |
| GE240621P00130000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.39 | -0.08 | -30.77% | 9 | 307 | 37.89% |
| GE240719P00130000 | 2024-05-02 3:30PM EDT | 2024-07-19 | 0.51 | 0.20 | 0.61 | 0.00 | - | 8 | 49 | 33.19% |
| GE240816P00130000 | 2024-05-01 12:32PM EDT | 2024-08-16 | 1.35 | 0.80 | 1.01 | 0.00 | - | 2 | 38 | 32.03% |
| GE240920P00130000 | 2024-05-01 11:27AM EDT | 2024-09-20 | 2.09 | 1.11 | 1.56 | 0.00 | - | 9 | 339 | 31.20% |
| GE241018P00130000 | 2024-04-29 12:42PM EDT | 2024-10-18 | 2.08 | 1.59 | 2.02 | 0.00 | - | 9 | 423 | 30.77% |
| GE241115P00130000 | 2024-04-23 12:09PM EDT | 2024-11-15 | 3.40 | 2.34 | 2.78 | 0.00 | - | 1 | 32 | 31.63% |
| GE241220P00130000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 3.95 | 3.00 | 3.40 | 0.00 | - | - | 1 | 31.29% |
| GE250117P00130000 | 2024-05-02 3:17PM EDT | 2025-01-17 | 4.00 | 3.70 | 3.90 | 0.00 | - | 13 | 380 | 31.11% |
| GE250620P00130000 | 2024-04-30 12:22PM EDT | 2025-06-20 | 6.50 | 5.95 | 6.35 | 0.00 | - | 1 | 265 | 30.16% |
| GE260116P00130000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 8.70 | 6.00 | 8.90 | -1.06 | -10.86% | 1 | 15 | 28.82% |
© 2024 Yahoo. All rights reserved.