General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00165000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.24 | -0.06 | -23.08% | 289 | 15,387 | 29.35% |
| GE240628C00165000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.58 | 0.56 | 0.62 | -0.05 | -7.94% | 88 | 263 | 27.12% |
| GE240705C00165000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 0.93 | 0.90 | 1.00 | -0.02 | -2.11% | 42 | 224 | 26.17% |
| GE240712C00165000 | 2024-06-14 2:14PM EDT | 2024-07-12 | 1.32 | 1.38 | 1.56 | -0.06 | -4.35% | 21 | 51 | 27.11% |
| GE240719C00165000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 1.97 | 1.91 | 2.04 | -0.08 | -3.90% | 111 | 3,491 | 27.38% |
| GE240726C00165000 | 2024-06-14 3:26PM EDT | 2024-07-26 | 3.60 | 2.65 | 3.50 | +0.50 | +16.13% | 2 | 37 | 32.97% |
| GE240816C00165000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 4.60 | 4.55 | 4.75 | +0.10 | +2.22% | 119 | 8,184 | 32.17% |
| GE240920C00165000 | 2024-06-14 2:33PM EDT | 2024-09-20 | 6.30 | 6.45 | 6.60 | 0.00 | - | 12 | 19,491 | 31.81% |
| GE241018C00165000 | 2024-06-13 3:31PM EDT | 2024-10-18 | 7.60 | 7.85 | 8.00 | 0.00 | - | 207 | 670 | 32.00% |
| GE241115C00165000 | 2024-06-12 10:23AM EDT | 2024-11-15 | 9.70 | 8.85 | 10.30 | -3.80 | -28.15% | 9 | 307 | 34.72% |
| GE241220C00165000 | 2024-06-13 11:11AM EDT | 2024-12-20 | 10.65 | 10.50 | 12.15 | 0.00 | - | 4 | 103 | 35.50% |
| GE250117C00165000 | 2024-06-13 3:41PM EDT | 2025-01-17 | 12.05 | 11.50 | 13.40 | 0.00 | - | 70 | 451 | 35.75% |
| GE250321C00165000 | 2024-06-12 2:00PM EDT | 2025-03-21 | 17.80 | 14.80 | 15.45 | 0.00 | - | 2 | 18 | 35.24% |
| GE250620C00165000 | 2024-06-13 9:53AM EDT | 2025-06-20 | 19.00 | 18.20 | 18.75 | 0.00 | - | 2 | 588 | 35.87% |
| GE260116C00165000 | 2024-06-13 9:34AM EDT | 2026-01-16 | 26.80 | 24.10 | 24.80 | 0.00 | - | 1 | 51 | 36.39% |
| GE261218C00165000 | 2024-06-10 12:37PM EDT | 2026-12-18 | 38.23 | 31.35 | 33.60 | 0.00 | - | 2 | 13 | 38.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00165000 | 2024-06-14 2:04PM EDT | 2024-06-21 | 9.55 | 8.75 | 9.50 | -0.10 | -1.04% | 14 | 1,430 | 33.11% |
| GE240628P00165000 | 2024-06-14 2:08PM EDT | 2024-06-28 | 10.17 | 8.85 | 10.55 | +0.21 | +2.11% | 10 | 78 | 36.96% |
| GE240705P00165000 | 2024-06-14 11:15AM EDT | 2024-07-05 | 10.09 | 9.10 | 10.90 | -0.04 | -0.39% | 1 | 65 | 33.20% |
| GE240712P00165000 | 2024-06-06 1:52PM EDT | 2024-07-12 | 7.40 | 9.70 | 10.90 | 0.00 | - | - | 3 | 28.75% |
| GE240719P00165000 | 2024-06-14 1:42PM EDT | 2024-07-19 | 10.87 | 9.85 | 10.60 | -0.58 | -5.07% | 12 | 605 | 23.72% |
| GE240726P00165000 | 2024-06-07 9:57AM EDT | 2024-07-26 | 7.56 | 11.00 | 12.45 | 0.00 | - | 5 | 5 | 32.09% |
| GE240816P00165000 | 2024-06-14 3:07PM EDT | 2024-08-16 | 12.92 | 11.85 | 13.50 | +0.22 | +1.73% | 7 | 1,072 | 30.65% |
| GE240920P00165000 | 2024-06-14 12:01PM EDT | 2024-09-20 | 14.40 | 12.65 | 14.80 | 0.00 | - | 3 | 720 | 28.86% |
| GE241018P00165000 | 2024-06-14 1:25PM EDT | 2024-10-18 | 15.10 | 14.60 | 14.90 | +2.80 | +22.76% | 1 | 658 | 25.74% |
| GE241115P00165000 | 2024-06-12 12:34PM EDT | 2024-11-15 | 13.20 | 15.20 | 17.60 | 0.00 | - | 9 | 114 | 30.17% |
| GE241220P00165000 | 2024-06-11 3:39PM EDT | 2024-12-20 | 14.90 | 16.15 | 17.30 | 0.00 | - | 33 | 114 | 26.55% |
| GE250117P00165000 | 2024-06-14 10:24AM EDT | 2025-01-17 | 17.75 | 16.30 | 17.60 | +3.75 | +26.79% | 3 | 441 | 25.42% |
| GE250321P00165000 | 2024-06-14 10:56AM EDT | 2025-03-21 | 19.33 | 18.70 | 19.95 | +0.33 | +1.74% | 1 | 213 | 26.75% |
| GE250620P00165000 | 2024-06-11 3:04PM EDT | 2025-06-20 | 19.22 | 20.30 | 21.85 | 0.00 | - | 2 | 542 | 26.29% |
| GE260116P00165000 | 2024-06-06 11:44AM EDT | 2026-01-16 | 22.50 | 23.05 | 25.10 | 0.00 | - | 3 | 54 | 25.16% |
| GE261218P00165000 | 2024-06-07 2:14PM EDT | 2026-12-18 | 25.80 | 27.45 | 29.30 | 0.00 | - | 1 | 17 | 24.30% |
© 2024 Yahoo. All rights reserved.