General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00180000 | 2024-05-03 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.77 | 0.00 | - | 30 | 578 | 123.83% |
| GE240510C00180000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.14 | +0.03 | +150.00% | 8 | 308 | 35.35% |
| GE240517C00180000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.14 | +0.04 | +36.36% | 57 | 1,670 | 25.83% |
| GE240524C00180000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 0.33 | 0.27 | 0.37 | +0.03 | +10.00% | 74 | 120 | 26.12% |
| GE240531C00180000 | 2024-05-02 12:22PM EDT | 2024-05-31 | 0.53 | 0.34 | 0.62 | +0.08 | +17.78% | 1 | 54 | 25.98% |
| GE240607C00180000 | 2024-05-03 2:20PM EDT | 2024-06-07 | 0.86 | 0.40 | 0.93 | +0.06 | +7.50% | 30 | 1,349 | 26.23% |
| GE240621C00180000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 1.42 | 1.32 | 1.59 | +0.17 | +13.60% | 111 | 1,249 | 26.65% |
| GE240719C00180000 | 2024-05-03 2:02PM EDT | 2024-07-19 | 2.80 | 2.66 | 2.97 | +0.30 | +12.00% | 29 | 683 | 27.47% |
| GE240816C00180000 | 2024-05-03 3:09PM EDT | 2024-08-16 | 4.90 | 4.60 | 4.85 | +0.46 | +10.36% | 13 | 312 | 29.84% |
| GE240920C00180000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 6.38 | 6.20 | 6.75 | +0.38 | +6.33% | 68 | 1,313 | 31.01% |
| GE241018C00180000 | 2024-05-02 12:47PM EDT | 2024-10-18 | 6.85 | 6.85 | 7.60 | 0.00 | - | 80 | 1,821 | 30.36% |
| GE241115C00180000 | 2024-05-02 1:15PM EDT | 2024-11-15 | 9.30 | 9.25 | 9.55 | +0.60 | +6.90% | 1 | 87 | 32.37% |
| GE241220C00180000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 10.85 | 10.55 | 11.90 | +1.30 | +13.61% | 22 | 18 | 34.46% |
| GE250117C00180000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 10.90 | 11.40 | 11.95 | 0.00 | - | 9 | 148 | 32.64% |
| GE250620C00180000 | 2024-05-01 3:01PM EDT | 2025-06-20 | 18.15 | 15.65 | 18.15 | +1.15 | +6.76% | 1 | 66 | 34.83% |
| GE260116C00180000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 23.15 | 22.55 | 26.50 | 0.00 | - | 1 | 5 | 38.13% |
| GE261218C00180000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 30.75 | 30.00 | 34.45 | 0.00 | - | 1 | 10 | 38.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00180000 | 2024-03-27 2:15PM EDT | 2024-05-03 | 7.45 | 31.00 | 34.70 | 0.00 | - | 1 | 2 | 674.07% |
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 2024-05-17 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 171.78% |
| GE240531P00180000 | 2024-04-16 2:34PM EDT | 2024-05-31 | 24.50 | 14.75 | 18.15 | 0.00 | - | - | 2 | 40.10% |
| GE240621P00180000 | 2024-04-30 11:32AM EDT | 2024-06-21 | 17.65 | 14.85 | 18.05 | 0.00 | - | 5 | 5 | 29.99% |
| GE240719P00180000 | 2024-04-01 3:29PM EDT | 2024-07-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 0.00% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240920P00180000 | 2024-05-02 1:18PM EDT | 2024-09-20 | 21.06 | 19.00 | 19.75 | 0.00 | - | 1 | 1 | 23.09% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 51.92% |
| GE241115P00180000 | 2024-04-01 12:57PM EDT | 2024-11-15 | 16.60 | 33.20 | 34.70 | 0.00 | - | 2 | 14 | 50.33% |
| GE241220P00180000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 24.55 | 20.60 | 22.30 | 0.00 | - | 9 | 46 | 23.49% |
| GE250117P00180000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 23.15 | 21.85 | 23.45 | -1.35 | -5.51% | 40 | 35 | 24.42% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 39.40% |
| GE260116P00180000 | 2024-04-12 10:02AM EDT | 2026-01-16 | 32.45 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 24.84% |
© 2024 Yahoo. All rights reserved.