General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00155000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.69 | 2.57 | 2.72 | -0.18 | -6.27% | 278 | 3,564 | 28.32% |
| GE240628C00155000 | 2024-06-14 3:25PM EDT | 2024-06-28 | 3.66 | 2.99 | 4.05 | -0.12 | -3.17% | 81 | 126 | 30.70% |
| GE240705C00155000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 4.25 | 3.95 | 4.90 | +0.15 | +3.66% | 48 | 96 | 30.63% |
| GE240712C00155000 | 2024-06-14 10:35AM EDT | 2024-07-12 | 5.50 | 4.35 | 5.90 | +0.49 | +9.78% | 9 | 37 | 32.31% |
| GE240719C00155000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 5.85 | 5.80 | 5.95 | -0.04 | -0.68% | 181 | 697 | 29.06% |
| GE240726C00155000 | 2024-06-13 3:39PM EDT | 2024-07-26 | 6.85 | 6.50 | 7.85 | -0.28 | -3.93% | 1 | 142 | 35.63% |
| GE240802C00155000 | 2024-06-14 1:46PM EDT | 2024-08-02 | 8.15 | 7.85 | 8.15 | +0.65 | +8.67% | 5 | 18 | 34.27% |
| GE240816C00155000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 9.02 | 8.90 | 9.10 | +0.37 | +4.28% | 58 | 941 | 33.88% |
| GE240920C00155000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 11.12 | 11.05 | 11.20 | +0.52 | +4.91% | 24 | 264 | 33.68% |
| GE241018C00155000 | 2024-06-14 3:21PM EDT | 2024-10-18 | 12.33 | 12.45 | 12.65 | -0.02 | -0.16% | 3 | 180 | 33.68% |
| GE241115C00155000 | 2024-06-14 2:33PM EDT | 2024-11-15 | 14.25 | 14.50 | 15.05 | +0.07 | +0.49% | 5 | 80 | 36.46% |
| GE241220C00155000 | 2024-06-13 2:19PM EDT | 2024-12-20 | 15.50 | 14.90 | 17.05 | -0.30 | -1.90% | 4 | 47 | 37.42% |
| GE250117C00155000 | 2024-06-14 1:25PM EDT | 2025-01-17 | 16.80 | 16.45 | 17.70 | +0.23 | +1.39% | 2 | 204 | 36.28% |
| GE250321C00155000 | 2024-06-14 3:14PM EDT | 2025-03-21 | 19.66 | 19.65 | 20.00 | +0.26 | +1.34% | 2 | 4 | 36.21% |
| GE250620C00155000 | 2024-06-14 2:00PM EDT | 2025-06-20 | 22.90 | 23.00 | 23.75 | 0.00 | - | 10 | 346 | 37.54% |
| GE260116C00155000 | 2024-06-13 1:37PM EDT | 2026-01-16 | 28.65 | 28.85 | 30.00 | 0.00 | - | 24 | 99 | 38.16% |
| GE261218C00155000 | 2024-06-13 9:55AM EDT | 2026-12-18 | 37.10 | 35.75 | 38.20 | 0.00 | - | 1 | 38 | 39.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00155000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 1.55 | 1.36 | 1.60 | -0.35 | -18.42% | 461 | 8,475 | 25.27% |
| GE240628P00155000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 2.60 | 2.49 | 2.69 | -0.57 | -17.98% | 79 | 164 | 26.59% |
| GE240705P00155000 | 2024-06-14 3:18PM EDT | 2024-07-05 | 3.27 | 3.05 | 3.20 | -0.21 | -6.03% | 14 | 69 | 24.96% |
| GE240712P00155000 | 2024-06-14 2:44PM EDT | 2024-07-12 | 4.10 | 3.65 | 3.90 | -0.25 | -5.75% | 32 | 18 | 25.66% |
| GE240719P00155000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 4.40 | 4.35 | 4.50 | -0.18 | -3.93% | 99 | 1,523 | 26.05% |
| GE240726P00155000 | 2024-06-14 11:16AM EDT | 2024-07-26 | 6.21 | 5.55 | 6.20 | -0.03 | -0.48% | 12 | 7 | 31.92% |
| GE240802P00155000 | 2024-06-14 3:52PM EDT | 2024-08-02 | 6.28 | 6.00 | 6.55 | -0.02 | -0.32% | 1 | 5 | 31.07% |
| GE240816P00155000 | 2024-06-14 3:29PM EDT | 2024-08-16 | 7.12 | 6.90 | 7.05 | -0.13 | -1.79% | 91 | 629 | 29.30% |
| GE240920P00155000 | 2024-06-14 2:12PM EDT | 2024-09-20 | 8.65 | 8.25 | 8.40 | +0.18 | +2.13% | 42 | 742 | 27.66% |
| GE241018P00155000 | 2024-06-14 3:20PM EDT | 2024-10-18 | 9.50 | 9.25 | 9.45 | -0.16 | -1.66% | 10 | 472 | 27.27% |
| GE241115P00155000 | 2024-06-14 11:04AM EDT | 2024-11-15 | 10.82 | 10.40 | 11.00 | -0.13 | -1.19% | 22 | 106 | 28.53% |
| GE241220P00155000 | 2024-06-14 12:31PM EDT | 2024-12-20 | 12.10 | 11.00 | 11.70 | +1.80 | +17.48% | 3 | 43 | 27.32% |
| GE250117P00155000 | 2024-06-14 9:42AM EDT | 2025-01-17 | 12.72 | 11.75 | 12.35 | +0.22 | +1.76% | 6 | 631 | 26.86% |
| GE250321P00155000 | 2024-06-10 2:11PM EDT | 2025-03-21 | 11.70 | 13.10 | 15.00 | 0.00 | - | 412 | 589 | 28.56% |
| GE250620P00155000 | 2024-05-20 3:34PM EDT | 2025-06-20 | 14.75 | 15.75 | 16.75 | 0.00 | - | 31 | 73 | 27.63% |
| GE260116P00155000 | 2024-06-14 3:16PM EDT | 2026-01-16 | 19.33 | 19.00 | 19.80 | +0.08 | +0.42% | 3 | 80 | 26.02% |
| GE261218P00155000 | 2024-06-14 10:13AM EDT | 2026-12-18 | 23.08 | 22.65 | 23.95 | -0.37 | -1.58% | 1 | 25 | 25.01% |
© 2024 Yahoo. All rights reserved.