General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00155000 | 2024-05-03 3:19PM EDT | 2024-05-03 | 9.05 | 7.05 | 11.20 | +1.40 | +18.30% | 12 | 669 | 164.65% |
| GE240510C00155000 | 2024-05-03 2:45PM EDT | 2024-05-10 | 9.57 | 8.85 | 9.85 | +1.42 | +17.42% | 23 | 231 | 38.23% |
| GE240517C00155000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 10.10 | 9.45 | 10.90 | +1.60 | +18.82% | 67 | 9,460 | 39.55% |
| GE240524C00155000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 10.58 | 9.60 | 10.85 | +0.98 | +10.21% | 4 | 114 | 32.25% |
| GE240531C00155000 | 2024-05-03 12:47PM EDT | 2024-05-31 | 11.50 | 10.30 | 11.30 | +2.10 | +22.34% | 21 | 74 | 31.26% |
| GE240607C00155000 | 2024-04-26 10:24AM EDT | 2024-06-07 | 11.05 | 10.75 | 12.65 | 0.00 | - | 1 | 1 | 36.02% |
| GE240621C00155000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 12.70 | 12.35 | 12.80 | +1.17 | +10.15% | 25 | 1,463 | 31.29% |
| GE240719C00155000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 14.11 | 13.60 | 15.10 | +0.61 | +4.52% | 21 | 516 | 33.62% |
| GE240816C00155000 | 2024-05-03 2:35PM EDT | 2024-08-16 | 16.95 | 16.15 | 18.00 | +1.65 | +10.78% | 9 | 893 | 37.79% |
| GE240920C00155000 | 2024-05-01 2:59PM EDT | 2024-09-20 | 17.15 | 18.00 | 19.00 | 0.00 | - | 11 | 220 | 35.39% |
| GE241018C00155000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 19.55 | 18.50 | 19.80 | +2.00 | +11.40% | 1 | 161 | 34.25% |
| GE241115C00155000 | 2024-05-01 3:23PM EDT | 2024-11-15 | 20.00 | 20.95 | 22.10 | 0.00 | - | 2 | 111 | 36.81% |
| GE241220C00155000 | 2024-05-03 10:15AM EDT | 2024-12-20 | 23.05 | 22.55 | 24.45 | +1.83 | +8.62% | 7 | 9 | 38.69% |
| GE250117C00155000 | 2024-05-03 10:50AM EDT | 2025-01-17 | 24.20 | 23.55 | 24.55 | +2.65 | +12.30% | 6 | 206 | 36.74% |
| GE250620C00155000 | 2024-05-03 11:49AM EDT | 2025-06-20 | 30.03 | 28.05 | 31.60 | +4.13 | +15.95% | 10 | 48 | 39.83% |
| GE260116C00155000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 33.30 | 33.50 | 37.40 | 0.00 | - | 12 | 51 | 39.66% |
| GE261218C00155000 | 2024-05-01 3:58PM EDT | 2026-12-18 | 41.25 | 41.50 | 46.50 | 0.00 | - | 3 | 36 | 41.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00155000 | 2024-05-03 3:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 1,084 | 45.31% |
| GE240510P00155000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.15 | 0.13 | 0.16 | -0.29 | -65.91% | 85 | 482 | 25.10% |
| GE240517P00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.60 | 0.52 | 0.68 | -0.40 | -40.00% | 120 | 2,719 | 27.15% |
| GE240524P00155000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.95 | 0.89 | 1.00 | -0.46 | -32.62% | 165 | 1,101 | 25.68% |
| GE240531P00155000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 1.31 | 1.13 | 1.52 | -0.60 | -31.41% | 90 | 91 | 26.48% |
| GE240607P00155000 | 2024-05-03 12:36PM EDT | 2024-06-07 | 1.68 | 1.55 | 2.25 | -1.32 | -44.00% | 66 | 35 | 28.43% |
| GE240621P00155000 | 2024-05-03 2:50PM EDT | 2024-06-21 | 2.35 | 2.20 | 2.56 | -0.53 | -18.40% | 311 | 1,763 | 25.72% |
| GE240719P00155000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 3.55 | 3.45 | 3.65 | -0.75 | -17.44% | 74 | 671 | 24.90% |
| GE240816P00155000 | 2024-05-03 2:31PM EDT | 2024-08-16 | 5.27 | 5.15 | 6.35 | -0.73 | -12.17% | 18 | 462 | 29.98% |
| GE240920P00155000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 6.43 | 6.15 | 6.50 | -1.97 | -23.45% | 3 | 674 | 26.40% |
| GE241018P00155000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 7.45 | 6.95 | 8.20 | -0.65 | -8.02% | 3 | 515 | 28.27% |
| GE241115P00155000 | 2024-04-23 10:27AM EDT | 2024-11-15 | 10.77 | 8.50 | 8.80 | 0.00 | - | 1 | 51 | 27.53% |
| GE241220P00155000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 9.12 | 9.10 | 9.65 | 0.00 | - | 1 | 13 | 27.12% |
| GE250117P00155000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 10.65 | 9.90 | 10.30 | 0.00 | - | 9 | 446 | 26.87% |
| GE250620P00155000 | 2024-05-01 10:04AM EDT | 2025-06-20 | 15.00 | 11.85 | 13.85 | 0.00 | - | 1 | 21 | 26.72% |
| GE260116P00155000 | 2024-04-23 12:37PM EDT | 2026-01-16 | 17.40 | 14.55 | 17.10 | 0.00 | - | 4 | 41 | 25.79% |
| GE261218P00155000 | 2024-04-24 11:14AM EDT | 2026-12-18 | 22.28 | 17.50 | 22.50 | 0.00 | - | 2 | 31 | 26.19% |
© 2024 Yahoo. All rights reserved.