General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00140000 | 2024-04-30 1:56PM EDT | 2024-05-03 | 23.10 | 23.00 | 24.70 | 0.00 | - | 5 | 31 | 193.36% |
| GE240510C00140000 | 2024-05-03 12:35PM EDT | 2024-05-10 | 24.65 | 23.80 | 24.60 | +2.26 | +10.09% | 3 | 8 | 64.06% |
| GE240517C00140000 | 2024-05-03 11:08AM EDT | 2024-05-17 | 24.08 | 24.25 | 24.80 | +1.78 | +7.98% | 6 | 186 | 52.59% |
| GE240524C00140000 | 2024-05-03 10:10AM EDT | 2024-05-24 | 24.42 | 24.50 | 25.05 | +0.98 | +4.18% | 1 | 23 | 48.07% |
| GE240531C00140000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 24.39 | 24.55 | 25.25 | +1.89 | +8.40% | 3 | 7 | 44.65% |
| GE240621C00140000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 25.30 | 25.15 | 25.95 | +1.41 | +5.90% | 2 | 361 | 40.21% |
| GE240719C00140000 | 2024-05-01 2:16PM EDT | 2024-07-19 | 23.38 | 25.50 | 26.60 | 0.00 | - | 4 | 73 | 36.10% |
| GE240816C00140000 | 2024-05-02 12:52PM EDT | 2024-08-16 | 26.15 | 27.10 | 28.20 | 0.00 | - | 8 | 71 | 38.12% |
| GE240920C00140000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 29.05 | 29.30 | 29.75 | +2.05 | +7.59% | 35 | 123 | 38.43% |
| GE241018C00140000 | 2024-05-03 10:38AM EDT | 2024-10-18 | 30.35 | 29.65 | 31.15 | +2.15 | +7.62% | 7 | 62 | 39.30% |
| GE241115C00140000 | 2024-05-01 3:43PM EDT | 2024-11-15 | 29.10 | 31.85 | 32.35 | 0.00 | - | 6 | 80 | 39.61% |
| GE241220C00140000 | 2024-04-23 12:18PM EDT | 2024-12-20 | 31.65 | 32.65 | 34.00 | 0.00 | - | - | 1 | 40.46% |
| GE250117C00140000 | 2024-05-01 3:40PM EDT | 2025-01-17 | 34.20 | 34.30 | 34.65 | +2.50 | +7.89% | 5 | 329 | 39.67% |
| GE250620C00140000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 39.90 | 39.60 | 40.05 | 0.00 | - | 2 | 51 | 40.76% |
| GE260116C00140000 | 2024-04-29 12:42PM EDT | 2026-01-16 | 45.00 | 44.50 | 45.50 | 0.00 | - | 2 | 13 | 40.70% |
| GE261218C00140000 | 2024-05-02 11:17AM EDT | 2026-12-18 | 51.50 | 51.40 | 53.50 | 0.00 | - | 3 | 13 | 41.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00140000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 1,270 | 50.00% |
| GE240510P00140000 | 2024-05-02 11:11AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.28 | 0.00 | - | 200 | 962 | 56.84% |
| GE240517P00140000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.23 | 0.00 | - | 23 | 2,878 | 45.41% |
| GE240524P00140000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.13 | -0.05 | -33.33% | 15 | 95 | 33.89% |
| GE240531P00140000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.20 | -0.21 | -58.33% | 4 | 41 | 31.79% |
| GE240607P00140000 | 2024-05-02 2:34PM EDT | 2024-06-07 | 0.35 | 0.04 | 0.48 | 0.00 | - | 4 | 33 | 34.11% |
| GE240621P00140000 | 2024-05-03 2:15PM EDT | 2024-06-21 | 0.46 | 0.43 | 0.49 | -0.16 | -25.81% | 32 | 650 | 29.08% |
| GE240719P00140000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 1.07 | 0.96 | 1.01 | -0.19 | -15.08% | 3 | 172 | 27.95% |
| GE240816P00140000 | 2024-05-02 3:53PM EDT | 2024-08-16 | 2.28 | 1.94 | 1.99 | 0.00 | - | 3 | 188 | 29.58% |
| GE240920P00140000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 3.40 | 2.75 | 2.84 | 0.00 | - | 2 | 805 | 29.19% |
| GE241018P00140000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.90 | 3.35 | 3.50 | 0.00 | - | 47 | 240 | 28.96% |
| GE241115P00140000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 4.85 | 4.35 | 4.55 | 0.00 | - | 2 | 26 | 30.02% |
| GE241220P00140000 | 2024-05-03 12:42PM EDT | 2024-12-20 | 5.11 | 5.10 | 5.30 | +0.08 | +1.59% | 5 | 2 | 29.66% |
| GE250117P00140000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 5.70 | 5.65 | 5.80 | -0.65 | -10.24% | 3 | 874 | 29.25% |
| GE250620P00140000 | 2024-05-01 3:47PM EDT | 2025-06-20 | 9.35 | 8.50 | 8.75 | 0.00 | - | 4 | 190 | 28.66% |
| GE260116P00140000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 12.29 | 11.15 | 11.55 | 0.00 | - | 2 | 633 | 27.39% |
© 2024 Yahoo. All rights reserved.