General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00160000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.76 | 0.70 | 0.76 | -0.14 | -15.56% | 1,382 | 17,970 | 25.71% |
| GE240628C00160000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 1.62 | 1.45 | 1.66 | -0.06 | -3.57% | 142 | 872 | 26.92% |
| GE240705C00160000 | 2024-06-14 2:35PM EDT | 2024-07-05 | 2.20 | 2.04 | 2.35 | +0.07 | +3.29% | 52 | 251 | 27.03% |
| GE240712C00160000 | 2024-06-14 9:57AM EDT | 2024-07-12 | 2.80 | 2.79 | 3.00 | +0.09 | +3.32% | 5 | 104 | 27.39% |
| GE240719C00160000 | 2024-06-14 2:38PM EDT | 2024-07-19 | 3.30 | 3.45 | 3.60 | -0.10 | -2.94% | 221 | 3,318 | 27.75% |
| GE240726C00160000 | 2024-06-13 3:50PM EDT | 2024-07-26 | 5.00 | 4.90 | 5.30 | 0.00 | - | 23 | 35 | 33.57% |
| GE240802C00160000 | 2024-06-14 3:18PM EDT | 2024-08-02 | 5.90 | 4.65 | 6.00 | +0.55 | +10.28% | 4 | 11 | 34.19% |
| GE240816C00160000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 6.55 | 6.50 | 6.65 | +0.16 | +2.50% | 316 | 3,883 | 32.69% |
| GE240920C00160000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 8.62 | 8.50 | 8.65 | +0.32 | +3.86% | 10 | 1,246 | 32.45% |
| GE241018C00160000 | 2024-06-14 3:21PM EDT | 2024-10-18 | 9.88 | 10.00 | 10.10 | +0.23 | +2.38% | 3 | 312 | 32.59% |
| GE241115C00160000 | 2024-06-14 3:20PM EDT | 2024-11-15 | 11.90 | 12.00 | 12.25 | +0.15 | +1.28% | 515 | 113 | 34.80% |
| GE241220C00160000 | 2024-06-14 12:34PM EDT | 2024-12-20 | 13.25 | 13.40 | 13.70 | +0.10 | +0.76% | 1 | 265 | 34.65% |
| GE250117C00160000 | 2024-06-14 12:25PM EDT | 2025-01-17 | 14.30 | 13.50 | 14.95 | -3.36 | -19.03% | 8 | 228 | 34.95% |
| GE250321C00160000 | 2024-06-14 3:14PM EDT | 2025-03-21 | 17.18 | 17.10 | 18.00 | -0.32 | -1.83% | 11 | 46 | 36.37% |
| GE250620C00160000 | 2024-06-13 12:01PM EDT | 2025-06-20 | 20.20 | 20.50 | 21.05 | 0.00 | - | 4 | 446 | 36.48% |
| GE260116C00160000 | 2024-06-13 10:26AM EDT | 2026-01-16 | 27.00 | 26.40 | 27.40 | 0.00 | - | 4 | 655 | 37.33% |
| GE261218C00160000 | 2024-06-14 2:56PM EDT | 2026-12-18 | 35.60 | 33.50 | 35.65 | -2.30 | -6.07% | 2 | 24 | 38.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00160000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.85 | -0.35 | -7.07% | 102 | 9,278 | 25.27% |
| GE240628P00160000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 5.55 | 5.25 | 5.60 | -0.75 | -11.90% | 22 | 232 | 25.27% |
| GE240705P00160000 | 2024-06-14 3:18PM EDT | 2024-07-05 | 6.07 | 5.60 | 6.95 | -1.68 | -21.68% | 14 | 34 | 30.45% |
| GE240712P00160000 | 2024-06-14 11:15AM EDT | 2024-07-12 | 6.85 | 6.25 | 6.65 | +0.17 | +2.54% | 1 | 39 | 24.52% |
| GE240719P00160000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 7.37 | 7.00 | 7.20 | +0.14 | +1.94% | 95 | 1,718 | 24.95% |
| GE240726P00160000 | 2024-06-14 12:36PM EDT | 2024-07-26 | 8.95 | 7.85 | 8.75 | +0.01 | +0.11% | 4 | 56 | 30.35% |
| GE240816P00160000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 9.58 | 9.45 | 9.65 | -0.27 | -2.74% | 60 | 2,984 | 28.33% |
| GE240920P00160000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 10.90 | 10.75 | 10.95 | +0.02 | +0.18% | 43 | 1,295 | 26.79% |
| GE241018P00160000 | 2024-06-14 1:38PM EDT | 2024-10-18 | 11.95 | 11.75 | 11.95 | -0.21 | -1.73% | 15 | 1,128 | 26.38% |
| GE241115P00160000 | 2024-06-14 11:03AM EDT | 2024-11-15 | 13.70 | 12.10 | 13.45 | -0.40 | -2.84% | 7 | 173 | 27.59% |
| GE241220P00160000 | 2024-06-14 3:36PM EDT | 2024-12-20 | 14.10 | 13.35 | 15.80 | -0.60 | -4.08% | 15 | 85 | 30.16% |
| GE250117P00160000 | 2024-06-14 1:46PM EDT | 2025-01-17 | 14.86 | 13.50 | 15.15 | -0.09 | -0.60% | 2 | 416 | 26.79% |
| GE250321P00160000 | 2024-06-11 9:40AM EDT | 2025-03-21 | 14.30 | 16.10 | 16.95 | 0.00 | - | 10 | 182 | 26.89% |
| GE250620P00160000 | 2024-06-11 3:04PM EDT | 2025-06-20 | 16.80 | 18.15 | 19.50 | 0.00 | - | 2 | 329 | 27.44% |
| GE260116P00160000 | 2024-06-05 3:52PM EDT | 2026-01-16 | 19.50 | 21.35 | 22.25 | 0.00 | - | 13 | 538 | 25.44% |
| GE261218P00160000 | 2024-05-23 12:35PM EDT | 2026-12-18 | 22.40 | 24.85 | 26.85 | 0.00 | - | 2 | 5 | 24.95% |
© 2024 Yahoo. All rights reserved.