General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00175000 | 2024-05-03 9:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 172 | 1,038 | 53.91% |
| GE240510C00175000 | 2024-05-03 10:33AM EDT | 2024-05-10 | 0.10 | 0.01 | 0.10 | +0.02 | +25.00% | 26 | 94 | 24.51% |
| GE240517C00175000 | 2024-05-03 10:41AM EDT | 2024-05-17 | 0.37 | 0.38 | 0.44 | 0.00 | - | 45 | 766 | 25.12% |
| GE240524C00175000 | 2024-05-03 11:25AM EDT | 2024-05-24 | 0.78 | 0.78 | 0.86 | +0.01 | +1.30% | 22 | 500 | 25.49% |
| GE240531C00175000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 1.22 | 1.11 | 1.22 | -0.17 | -12.23% | 1 | 39 | 25.17% |
| GE240607C00175000 | 2024-05-02 2:34PM EDT | 2024-06-07 | 1.38 | 1.54 | 1.73 | 0.00 | - | 4 | 106 | 25.99% |
| GE240621C00175000 | 2024-05-03 11:00AM EDT | 2024-06-21 | 2.33 | 2.36 | 2.44 | +0.08 | +3.56% | 11 | 2,187 | 25.73% |
| GE240719C00175000 | 2024-05-03 11:26AM EDT | 2024-07-19 | 3.85 | 3.90 | 4.00 | +0.05 | +1.32% | 30 | 1,036 | 26.53% |
| GE240816C00175000 | 2024-05-03 10:40AM EDT | 2024-08-16 | 6.40 | 6.15 | 6.50 | +1.00 | +18.52% | 8 | 412 | 30.36% |
| GE240920C00175000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 7.55 | 7.90 | 8.05 | 0.00 | - | 38 | 808 | 30.27% |
| GE241018C00175000 | 2024-05-02 2:30PM EDT | 2024-10-18 | 8.72 | 9.10 | 9.30 | 0.00 | - | 1 | 269 | 30.52% |
| GE241115C00175000 | 2024-05-01 3:57PM EDT | 2024-11-15 | 9.75 | 11.10 | 11.35 | 0.00 | - | 16 | 92 | 32.59% |
| GE241220C00175000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 11.63 | 12.45 | 12.90 | 0.00 | - | 1 | 12 | 33.03% |
| GE250117C00175000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 12.45 | 13.45 | 13.85 | 0.00 | - | 15 | 149 | 32.92% |
| GE250620C00175000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 20.00 | 19.50 | 21.00 | 0.00 | - | 1 | 149 | 36.34% |
| GE260116C00175000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 25.15 | 25.55 | 26.20 | 0.00 | - | 2 | 42 | 35.68% |
| GE261218C00175000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 32.90 | 33.65 | 35.15 | 0.00 | - | 6 | 4 | 37.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00175000 | 2024-05-03 10:33AM EDT | 2024-05-03 | 11.28 | 10.60 | 11.50 | -4.22 | -27.23% | 1 | 2 | 87.21% |
| GE240510P00175000 | 2024-04-01 3:47PM EDT | 2024-05-10 | 6.95 | 25.60 | 29.70 | 0.00 | - | 1 | 2 | 219.14% |
| GE240517P00175000 | 2024-05-03 11:35AM EDT | 2024-05-17 | 11.73 | 11.30 | 11.65 | -3.10 | -20.90% | 4 | 7 | 31.23% |
| GE240621P00175000 | 2024-04-23 1:16PM EDT | 2024-06-21 | 15.45 | 12.10 | 13.05 | 0.00 | - | 1 | 3 | 24.99% |
| GE240719P00175000 | 2024-04-26 11:18AM EDT | 2024-07-19 | 16.20 | 13.50 | 13.95 | 0.00 | - | 1 | 1 | 23.53% |
| GE240816P00175000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 17.00 | 15.05 | 15.50 | 0.00 | - | 1 | 1 | 25.07% |
| GE240920P00175000 | 2024-04-30 9:59AM EDT | 2024-09-20 | 15.35 | 16.10 | 16.35 | 0.00 | - | 1 | 41 | 23.98% |
| GE241018P00175000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 19.60 | 16.95 | 17.20 | 0.00 | - | 30 | 3 | 23.92% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 22.71 | 18.25 | 18.75 | 0.00 | - | 2 | 5 | 25.50% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 20.45 | 18.85 | 19.50 | 0.00 | - | 71 | 72 | 24.98% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 19.85 | 19.50 | 20.00 | -1.25 | -5.92% | 100 | 203 | 24.52% |
| GE250620P00175000 | 2024-04-11 3:51PM EDT | 2025-06-20 | 26.30 | 21.20 | 23.35 | 0.00 | - | 63 | 4 | 24.30% |
| GE260116P00175000 | 2024-04-19 2:49PM EDT | 2026-01-16 | 34.25 | 25.60 | 27.50 | 0.00 | - | 2 | 2 | 24.66% |
© 2024 Yahoo. All rights reserved.