General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00125000 | 2024-05-23 1:12PM EDT | 2024-06-21 | 28.84 | 29.65 | 31.75 | -12.68 | -30.54% | 5 | 10 | 116.06% |
| GE240719C00125000 | 2024-06-13 12:46PM EDT | 2024-07-19 | 31.00 | 30.25 | 32.05 | 0.00 | - | 1 | 18 | 56.08% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 2024-08-16 | 47.46 | 35.95 | 38.40 | 0.00 | - | 1 | 77 | 76.18% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 41.74 | 44.30 | 45.55 | 0.00 | - | 3 | 8 | 93.20% |
| GE241018C00125000 | 2024-05-24 9:38AM EDT | 2024-10-18 | 44.95 | 33.85 | 35.10 | 0.00 | - | 2 | 50 | 45.30% |
| GE241115C00125000 | 2024-05-24 1:13PM EDT | 2024-11-15 | 48.65 | 35.35 | 36.20 | 0.00 | - | 1 | 21 | 45.17% |
| GE241220C00125000 | 2024-06-12 1:30PM EDT | 2024-12-20 | 41.40 | 36.15 | 37.25 | 0.00 | - | 2 | 54 | 44.21% |
| GE250117C00125000 | 2024-06-13 11:13AM EDT | 2025-01-17 | 36.40 | 36.40 | 37.90 | 0.00 | - | 32 | 151 | 43.19% |
| GE250321C00125000 | 2024-05-09 3:35PM EDT | 2025-03-21 | 50.95 | 44.90 | 45.80 | 0.00 | - | 1 | 11 | 56.13% |
| GE250620C00125000 | 2024-06-12 9:55AM EDT | 2025-06-20 | 46.55 | 41.65 | 42.70 | 0.00 | - | 3 | 38 | 43.32% |
| GE260116C00125000 | 2024-06-13 10:17AM EDT | 2026-01-16 | 47.65 | 45.70 | 47.40 | 0.00 | - | 1 | 2 | 42.26% |
| GE261218C00125000 | 2024-05-10 10:46AM EDT | 2026-12-18 | 63.00 | 56.50 | 60.15 | 0.00 | - | 2 | 5 | 49.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00125000 | 2024-06-14 12:42PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.09 | +0.02 | +100.00% | 10 | 190 | 69.53% |
| GE240628P00125000 | 2024-06-13 1:59PM EDT | 2024-06-28 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 38 | 54.10% |
| GE240705P00125000 | 2024-06-13 2:27PM EDT | 2024-07-05 | 0.48 | 0.03 | 0.35 | 0.00 | - | 8 | 8 | 54.74% |
| GE240719P00125000 | 2024-06-13 12:54PM EDT | 2024-07-19 | 0.18 | 0.07 | 0.56 | 0.00 | - | 5 | 39 | 46.78% |
| GE240816P00125000 | 2024-06-14 2:51PM EDT | 2024-08-16 | 0.65 | 0.56 | 1.10 | +0.03 | +4.84% | 30 | 63 | 41.11% |
| GE240920P00125000 | 2024-06-14 2:11PM EDT | 2024-09-20 | 1.15 | 1.05 | 1.33 | +0.30 | +35.29% | 16 | 59 | 34.73% |
| GE241018P00125000 | 2024-06-13 12:10PM EDT | 2024-10-18 | 1.69 | 1.37 | 1.65 | 0.00 | - | 1 | 11 | 32.62% |
| GE241115P00125000 | 2024-06-03 9:33AM EDT | 2024-11-15 | 1.75 | 2.27 | 2.52 | 0.00 | - | 1 | 129 | 33.82% |
| GE241220P00125000 | 2024-06-13 10:27AM EDT | 2024-12-20 | 3.00 | 2.27 | 3.35 | 0.00 | - | 2 | 755 | 33.82% |
| GE250117P00125000 | 2024-06-13 2:16PM EDT | 2025-01-17 | 3.35 | 3.05 | 3.40 | 0.00 | - | 14 | 912 | 31.74% |
| GE250321P00125000 | 2024-06-10 12:45PM EDT | 2025-03-21 | 3.75 | 4.35 | 4.75 | 0.00 | - | 5 | 75 | 31.93% |
| GE250620P00125000 | 2024-06-14 1:50PM EDT | 2025-06-20 | 6.00 | 5.80 | 6.35 | -0.10 | -1.64% | 1 | 79 | 31.53% |
| GE260116P00125000 | 2024-06-13 11:28AM EDT | 2026-01-16 | 8.90 | 8.50 | 8.80 | 0.00 | - | 1 | 66 | 29.55% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 27.56% |
© 2024 Yahoo. All rights reserved.