General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00145000 | 2024-06-11 2:39PM EDT | 2024-06-21 | 10.67 | 10.80 | 12.45 | -4.95 | -31.69% | 2 | 180 | 64.26% |
| GE240628C00145000 | 2024-06-13 10:47AM EDT | 2024-06-28 | 11.95 | 11.15 | 11.95 | +0.30 | +2.58% | 2 | 8 | 39.19% |
| GE240705C00145000 | 2024-06-13 11:11AM EDT | 2024-07-05 | 11.00 | 11.45 | 13.15 | 0.00 | - | 1 | 2 | 43.54% |
| GE240712C00145000 | 2024-06-14 9:35AM EDT | 2024-07-12 | 10.91 | 11.95 | 12.80 | -6.49 | -37.30% | 6 | 2 | 34.97% |
| GE240719C00145000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 12.50 | 12.65 | 13.70 | +0.41 | +3.39% | 39 | 258 | 37.40% |
| GE240816C00145000 | 2024-06-14 9:36AM EDT | 2024-08-16 | 13.70 | 14.75 | 15.95 | -1.45 | -9.57% | 2 | 44 | 38.31% |
| GE240920C00145000 | 2024-06-13 11:59AM EDT | 2024-09-20 | 16.70 | 16.30 | 17.50 | 0.00 | - | 8 | 60 | 36.18% |
| GE241018C00145000 | 2024-05-24 11:58AM EDT | 2024-10-18 | 29.60 | 17.65 | 19.30 | 0.00 | - | 1 | 98 | 37.37% |
| GE241115C00145000 | 2024-06-14 1:17PM EDT | 2024-11-15 | 20.40 | 20.00 | 20.75 | -4.05 | -16.56% | 4 | 26 | 37.74% |
| GE241220C00145000 | 2024-06-14 2:43PM EDT | 2024-12-20 | 21.40 | 21.15 | 22.60 | -5.10 | -19.25% | 5 | 18 | 38.56% |
| GE250117C00145000 | 2024-06-12 1:44PM EDT | 2025-01-17 | 26.90 | 22.05 | 23.55 | 0.00 | - | 2 | 473 | 38.13% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 31.85 | 32.70 | 34.60 | 0.00 | - | - | 1 | 53.52% |
| GE250620C00145000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 32.87 | 28.60 | 30.00 | 0.00 | - | 4 | 47 | 40.23% |
| GE260116C00145000 | 2024-05-16 10:05AM EDT | 2026-01-16 | 40.75 | 34.25 | 34.85 | 0.00 | - | 1 | 89 | 38.80% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 2026-12-18 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00145000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.32 | -0.11 | -44.00% | 111 | 1,222 | 38.43% |
| GE240628P00145000 | 2024-06-14 3:17PM EDT | 2024-06-28 | 0.37 | 0.29 | 0.44 | -0.16 | -30.19% | 41 | 1,734 | 29.54% |
| GE240705P00145000 | 2024-06-14 3:05PM EDT | 2024-07-05 | 0.72 | 0.60 | 0.89 | -0.15 | -17.24% | 67 | 132 | 29.98% |
| GE240712P00145000 | 2024-06-13 3:08PM EDT | 2024-07-12 | 1.18 | 0.82 | 1.15 | 0.00 | - | 13 | 32 | 28.44% |
| GE240719P00145000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 1.38 | 1.33 | 1.55 | -0.12 | -8.00% | 98 | 1,085 | 28.59% |
| GE240726P00145000 | 2024-06-13 10:32AM EDT | 2024-07-26 | 2.62 | 1.92 | 2.74 | 0.00 | - | 10 | 12 | 33.68% |
| GE240816P00145000 | 2024-06-14 2:46PM EDT | 2024-08-16 | 3.55 | 3.30 | 3.45 | 0.00 | - | 36 | 373 | 30.91% |
| GE240920P00145000 | 2024-06-14 1:50PM EDT | 2024-09-20 | 4.75 | 4.55 | 4.65 | -0.10 | -2.06% | 9 | 430 | 29.21% |
| GE241018P00145000 | 2024-06-14 3:39PM EDT | 2024-10-18 | 5.52 | 5.45 | 5.60 | -0.19 | -3.33% | 141 | 282 | 28.76% |
| GE241115P00145000 | 2024-06-13 11:19AM EDT | 2024-11-15 | 7.27 | 6.15 | 8.20 | 0.00 | - | 5 | 157 | 33.22% |
| GE241220P00145000 | 2024-06-13 12:52PM EDT | 2024-12-20 | 7.85 | 7.10 | 7.75 | 0.00 | - | 3 | 320 | 28.88% |
| GE250117P00145000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 8.50 | 8.15 | 9.95 | +0.05 | +0.59% | 4 | 826 | 31.99% |
| GE250321P00145000 | 2024-06-13 1:59PM EDT | 2025-03-21 | 9.75 | 9.75 | 10.30 | 0.00 | - | 1 | 295 | 28.86% |
| GE250620P00145000 | 2024-06-12 12:51PM EDT | 2025-06-20 | 10.20 | 11.65 | 12.20 | 0.00 | - | 399 | 794 | 28.37% |
| GE260116P00145000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 14.25 | 14.85 | 15.75 | 0.00 | - | 2 | 153 | 27.55% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 23.03% |
© 2024 Yahoo. All rights reserved.