General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00075000 | 2024-05-10 10:21AM EDT | 75.00 | 91.35 | 84.50 | 87.45 | 0.00 | - | 1 | 1 | 464.84% |
| GE240524C00120000 | 2024-05-17 11:28AM EDT | 120.00 | 40.20 | 39.35 | 43.05 | 0.00 | - | 20 | 14 | 218.36% |
| GE240524C00125000 | 2024-05-07 2:53PM EDT | 125.00 | 44.91 | 34.60 | 37.45 | 0.00 | - | 1 | 0 | 183.50% |
| GE240524C00130000 | 2024-05-07 2:53PM EDT | 130.00 | 39.92 | 29.85 | 32.35 | 0.00 | - | 1 | 1 | 164.06% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 135.00 | 20.20 | 31.30 | 33.65 | 0.00 | - | - | 1 | 317.77% |
| GE240524C00139000 | 2024-05-15 11:28AM EDT | 139.00 | 21.60 | 21.65 | 22.65 | 0.00 | - | - | 2 | 124.27% |
| GE240524C00140000 | 2024-05-13 12:52PM EDT | 140.00 | 20.87 | 20.65 | 21.10 | 0.00 | - | 4 | 30 | 107.52% |
| GE240524C00145000 | 2024-05-21 9:30AM EDT | 145.00 | 13.45 | 14.95 | 16.10 | 0.00 | - | 5 | 123 | 67.38% |
| GE240524C00147000 | 2024-05-14 10:31AM EDT | 147.00 | 14.00 | 13.65 | 14.35 | 0.00 | - | - | 3 | 81.49% |
| GE240524C00148000 | 2024-05-16 3:44PM EDT | 148.00 | 13.75 | 12.65 | 13.10 | 0.00 | - | - | 0 | 72.36% |
| GE240524C00149000 | 2024-05-21 10:03AM EDT | 149.00 | 12.30 | 11.70 | 12.85 | 0.00 | - | 1 | 6 | 80.86% |
| GE240524C00150000 | 2024-05-22 9:35AM EDT | 150.00 | 12.05 | 10.70 | 11.80 | +1.64 | +15.75% | 1 | 80 | 75.20% |
| GE240524C00152500 | 2024-05-21 2:15PM EDT | 152.50 | 8.85 | 7.40 | 8.65 | 0.00 | - | 14 | 120 | 59.91% |
| GE240524C00155000 | 2024-05-21 3:56PM EDT | 155.00 | 6.27 | 5.60 | 6.15 | 0.00 | - | 14 | 168 | 47.07% |
| GE240524C00157500 | 2024-05-22 9:32AM EDT | 157.50 | 4.35 | 3.70 | 4.15 | +0.30 | +7.41% | 7 | 577 | 43.21% |
| GE240524C00160000 | 2024-05-22 9:36AM EDT | 160.00 | 1.76 | 1.76 | 2.12 | -0.54 | -23.48% | 27 | 1,021 | 33.67% |
| GE240524C00162500 | 2024-05-22 9:37AM EDT | 162.50 | 0.85 | 0.58 | 1.05 | -0.25 | -22.73% | 29 | 1,123 | 33.33% |
| GE240524C00165000 | 2024-05-22 9:33AM EDT | 165.00 | 0.36 | 0.29 | 0.37 | -0.06 | -14.63% | 149 | 1,880 | 31.15% |
| GE240524C00167500 | 2024-05-22 9:32AM EDT | 167.50 | 0.19 | 0.11 | 0.16 | +0.03 | +18.75% | 6 | 690 | 33.20% |
| GE240524C00170000 | 2024-05-21 3:29PM EDT | 170.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 48 | 969 | 34.38% |
| GE240524C00172500 | 2024-05-21 3:30PM EDT | 172.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 43 | 576 | 43.36% |
| GE240524C00175000 | 2024-05-21 2:30PM EDT | 175.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 666 | 46.68% |
| GE240524C00177500 | 2024-05-21 12:37PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 115 | 25.00% |
| GE240524C00180000 | 2024-05-21 9:30AM EDT | 180.00 | 0.09 | 0.01 | 0.26 | 0.00 | - | 1 | 159 | 69.14% |
| GE240524C00182500 | 2024-05-15 3:34PM EDT | 182.50 | 0.05 | 0.01 | 0.26 | 0.00 | - | 3 | 9 | 75.78% |
| GE240524C00185000 | 2024-05-13 10:58AM EDT | 185.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 2 | 15 | 73.44% |
| GE240524C00190000 | 2024-05-17 2:31PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| GE240524C00192500 | 2024-05-21 3:04PM EDT | 192.50 | 0.01 | 0.01 | 0.26 | 0.00 | - | 29 | 33 | 100.78% |
| GE240524C00195000 | 2024-05-21 10:32AM EDT | 195.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 55 | 83.59% |
| GE240524C00200000 | 2024-05-21 10:03AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 585 | 85.94% |
| GE240524C00205000 | 2024-05-20 9:34AM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 501 | 95.31% |
| GE240524C00210000 | 2024-05-03 11:38AM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 11 | 103.13% |
| GE240524C00215000 | 2024-05-03 9:59AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 106.25% |
| GE240524C00220000 | 2024-05-03 11:38AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GE240524C00225000 | 2024-04-29 10:01AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| GE240524C00230000 | 2024-05-03 3:55PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 125.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00100000 | 2024-05-13 2:59PM EDT | 100.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 6 | 10 | 235.94% |
| GE240524P00110000 | 2024-05-15 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 58 | 137.50% |
| GE240524P00115000 | 2024-05-17 10:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 21 | 118.75% |
| GE240524P00120000 | 2024-05-17 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| GE240524P00125000 | 2024-05-16 11:01AM EDT | 125.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 106.25% |
| GE240524P00130000 | 2024-05-14 3:31PM EDT | 130.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 24 | 31 | 116.02% |
| GE240524P00135000 | 2024-05-22 9:32AM EDT | 135.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 3 | 345 | 98.44% |
| GE240524P00139000 | 2024-05-22 9:30AM EDT | 139.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 25 | 43 | 82.42% |
| GE240524P00140000 | 2024-05-16 12:47PM EDT | 140.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 2 | 87 | 80.47% |
| GE240524P00142000 | 2024-05-16 12:09PM EDT | 142.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | - | 1 | 73.83% |
| GE240524P00143000 | 2024-05-20 11:54AM EDT | 143.00 | 0.21 | 0.01 | 0.27 | 0.00 | - | 14 | 52 | 70.31% |
| GE240524P00144000 | 2024-05-20 9:49AM EDT | 144.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 11 | 500 | 60.55% |
| GE240524P00145000 | 2024-05-20 3:55PM EDT | 145.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 12 | 469 | 53.91% |
| GE240524P00147000 | 2024-05-14 2:07PM EDT | 147.00 | 0.36 | 0.01 | 0.33 | 0.00 | - | - | 3 | 58.20% |
| GE240524P00148000 | 2024-05-22 9:33AM EDT | 148.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 60 | 43.75% |
| GE240524P00149000 | 2024-05-21 12:36PM EDT | 149.00 | 0.08 | 0.01 | 0.71 | 0.00 | - | 5 | 43 | 60.64% |
| GE240524P00150000 | 2024-05-21 3:55PM EDT | 150.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 47 | 905 | 42.38% |
| GE240524P00152500 | 2024-05-21 3:58PM EDT | 152.50 | 0.04 | 0.04 | 0.09 | -0.06 | -37.50% | 1 | 240 | 32.91% |
| GE240524P00155000 | 2024-05-22 9:36AM EDT | 155.00 | 0.20 | 0.16 | 0.20 | +0.02 | +15.38% | 21 | 1,532 | 29.20% |
| GE240524P00157500 | 2024-05-21 3:53PM EDT | 157.50 | 0.46 | 0.42 | 0.51 | 0.00 | - | 133 | 928 | 26.54% |
| GE240524P00160000 | 2024-05-22 9:34AM EDT | 160.00 | 1.15 | 1.07 | 1.24 | +0.10 | +9.52% | 3 | 797 | 24.15% |
| GE240524P00162500 | 2024-05-21 3:48PM EDT | 162.50 | 2.56 | 2.42 | 2.59 | 0.00 | - | 34 | 360 | 20.70% |
| GE240524P00165000 | 2024-05-21 3:48PM EDT | 165.00 | 4.45 | 4.40 | 4.65 | 0.00 | - | 22 | 274 | 0.00% |
| GE240524P00167500 | 2024-05-22 9:36AM EDT | 167.50 | 7.00 | 6.60 | 8.35 | +0.01 | +0.14% | 7 | 122 | 62.70% |
| GE240524P00170000 | 2024-05-17 3:19PM EDT | 170.00 | 9.90 | 9.05 | 10.45 | 0.00 | - | 9 | 0 | 63.92% |
| GE240524P00172500 | 2024-05-10 10:13AM EDT | 172.50 | 7.30 | 10.10 | 12.60 | 0.00 | - | 1 | 1 | 62.21% |
| GE240524P00175000 | 2024-05-17 11:52AM EDT | 175.00 | 15.34 | 14.05 | 14.65 | 0.00 | - | 4 | 8 | 0.00% |
| GE240524P00177500 | 2024-05-08 11:15AM EDT | 177.50 | 8.43 | 16.45 | 17.35 | 0.00 | - | - | 0 | 65.72% |
| GE240524P00180000 | 2024-05-09 1:17PM EDT | 180.00 | 12.51 | 18.95 | 19.65 | 0.00 | - | 5 | 0 | 0.00% |
| GE240524P00185000 | 2024-05-21 12:11PM EDT | 185.00 | 24.75 | 24.05 | 24.50 | 0.00 | - | 1 | 3 | 0.00% |
| GE240524P00190000 | 2024-05-15 3:45PM EDT | 190.00 | 27.25 | 27.75 | 30.35 | 0.00 | - | - | 0 | 129.59% |
© 2024 Yahoo. All rights reserved.