UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.37 +0.01 (+0.01%) GOLD FUTURES
2,336.00 -6.10 (-0.26%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,358.83 -218.24 (-0.41%)
General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00075000 | 2024-04-15 9:48AM EDT | 75.00 | 82.35 | 85.95 | 89.45 | 0.00 | - | 1 | 1 | 301.56% |
| GE240426C00085000 | 2024-04-17 10:04AM EDT | 85.00 | 72.70 | 75.95 | 79.50 | 0.00 | - | 5 | 1 | 264.84% |
| GE240426C00095000 | 2024-03-20 12:25PM EDT | 95.00 | 79.40 | 50.20 | 54.60 | 0.00 | - | - | 3 | 0.00% |
| GE240426C00100000 | 2024-03-27 3:24PM EDT | 100.00 | 78.89 | 45.60 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240426C00105000 | 2024-03-20 12:25PM EDT | 105.00 | 69.62 | 40.60 | 45.00 | 0.00 | - | - | 3 | 0.00% |
| GE240426C00120000 | 2024-03-11 3:24PM EDT | 120.00 | 46.92 | 25.70 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240426C00125000 | 2024-04-11 2:26PM EDT | 125.00 | 33.25 | 36.00 | 39.55 | 0.00 | - | 2 | 7 | 125.20% |
| GE240426C00130000 | 2024-04-23 10:38AM EDT | 130.00 | 28.65 | 30.70 | 34.55 | +1.98 | +7.42% | 1 | 2 | 71.88% |
| GE240426C00131000 | 2024-04-19 10:00AM EDT | 131.00 | 21.97 | 29.80 | 33.65 | 0.00 | - | 1 | 0 | 99.61% |
| GE240426C00132000 | 2024-04-23 2:17PM EDT | 132.00 | 28.50 | 29.00 | 32.60 | +9.95 | +53.64% | 9 | 70 | 105.08% |
| GE240426C00135000 | 2024-04-12 9:52AM EDT | 135.00 | 21.55 | 26.00 | 29.50 | 0.00 | - | 1 | 6 | 90.43% |
| GE240426C00139000 | 2024-04-22 3:50PM EDT | 139.00 | 17.22 | 22.20 | 25.40 | +4.37 | +34.01% | 1 | 6 | 82.72% |
| GE240426C00140000 | 2024-04-23 12:07PM EDT | 140.00 | 20.00 | 21.20 | 24.35 | +8.65 | +76.21% | 1 | 37 | 77.54% |
| GE240426C00141000 | 2024-04-23 11:08AM EDT | 141.00 | 17.81 | 20.15 | 23.50 | +6.46 | +56.92% | 1 | 19 | 78.32% |
| GE240426C00142000 | 2024-04-23 9:59AM EDT | 142.00 | 14.60 | 19.15 | 22.50 | +4.10 | +39.05% | 1 | 16 | 75.00% |
| GE240426C00143000 | 2024-04-23 10:39AM EDT | 143.00 | 16.02 | 18.25 | 21.50 | +7.45 | +86.93% | 3 | 9 | 75.00% |
| GE240426C00144000 | 2024-04-23 12:06PM EDT | 144.00 | 15.50 | 17.20 | 20.35 | +7.50 | +93.75% | 4 | 35 | 65.04% |
| GE240426C00145000 | 2024-04-23 2:11PM EDT | 145.00 | 15.63 | 16.20 | 19.25 | +8.42 | +116.78% | 155 | 246 | 57.81% |
| GE240426C00146000 | 2024-04-23 11:17AM EDT | 146.00 | 13.40 | 15.25 | 17.75 | +6.84 | +104.27% | 3 | 41 | 96.29% |
| GE240426C00147000 | 2024-04-23 9:38AM EDT | 147.00 | 7.50 | 14.15 | 17.45 | +1.67 | +28.64% | 2 | 96 | 57.52% |
| GE240426C00148000 | 2024-04-23 3:53PM EDT | 148.00 | 14.30 | 13.15 | 16.50 | +9.04 | +171.86% | 148 | 307 | 55.86% |
| GE240426C00149000 | 2024-04-23 2:41PM EDT | 149.00 | 11.90 | 12.30 | 15.45 | +6.95 | +140.40% | 48 | 82 | 55.18% |
| GE240426C00150000 | 2024-04-23 3:58PM EDT | 150.00 | 11.85 | 12.05 | 13.95 | +7.45 | +169.32% | 498 | 717 | 57.08% |
| GE240426C00152500 | 2024-04-23 3:59PM EDT | 152.50 | 10.19 | 8.85 | 11.10 | +7.09 | +228.71% | 767 | 2,081 | 64.75% |
| GE240426C00155000 | 2024-04-23 3:59PM EDT | 155.00 | 7.85 | 7.00 | 9.25 | +5.58 | +245.81% | 1,532 | 1,781 | 66.94% |
| GE240426C00157500 | 2024-04-23 3:57PM EDT | 157.50 | 5.55 | 5.60 | 6.05 | +3.97 | +251.27% | 1,692 | 1,455 | 41.43% |
| GE240426C00160000 | 2024-04-23 3:59PM EDT | 160.00 | 3.87 | 3.85 | 4.25 | +2.82 | +268.57% | 4,376 | 1,951 | 40.72% |
| GE240426C00162500 | 2024-04-23 3:59PM EDT | 162.50 | 2.51 | 2.26 | 2.79 | +1.87 | +292.19% | 4,088 | 820 | 40.21% |
| GE240426C00165000 | 2024-04-23 3:59PM EDT | 165.00 | 1.35 | 1.25 | 1.40 | +0.91 | +206.82% | 2,547 | 1,292 | 35.16% |
| GE240426C00167500 | 2024-04-23 3:58PM EDT | 167.50 | 0.64 | 0.53 | 0.69 | +0.39 | +156.00% | 954 | 366 | 34.42% |
| GE240426C00170000 | 2024-04-23 3:59PM EDT | 170.00 | 0.32 | 0.18 | 0.42 | +0.16 | +100.00% | 1,736 | 729 | 37.45% |
| GE240426C00172500 | 2024-04-23 3:59PM EDT | 172.50 | 0.14 | 0.12 | 0.34 | +0.05 | +55.56% | 162 | 58 | 43.16% |
| GE240426C00175000 | 2024-04-23 3:59PM EDT | 175.00 | 0.07 | 0.04 | 0.09 | +0.02 | +40.00% | 1,695 | 302 | 38.28% |
| GE240426C00177500 | 2024-04-23 3:57PM EDT | 177.50 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 247 | 69 | 40.23% |
| GE240426C00180000 | 2024-04-23 3:19PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 13 | 97 | 40.63% |
| GE240426C00182500 | 2024-04-01 10:53AM EDT | 182.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 25.00% |
| GE240426C00185000 | 2024-04-23 1:42PM EDT | 185.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 1 | 24 | 59.96% |
| GE240426C00187500 | 2024-04-01 3:53PM EDT | 187.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 177 | 240 | 25.00% |
| GE240426C00190000 | 2024-04-23 3:48PM EDT | 190.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 37 | 70.31% |
| GE240426C00192500 | 2024-04-01 1:00PM EDT | 192.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 25.00% |
| GE240426C00195000 | 2024-04-15 9:38AM EDT | 195.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 42 | 62.50% |
| GE240426C00197500 | 2024-03-28 11:47AM EDT | 197.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GE240426C00200000 | 2024-04-23 10:36AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 85 | 65.63% |
| GE240426C00205000 | 2024-04-12 10:54AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 73.44% |
| GE240426C00210000 | 2024-04-12 3:51PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 136 | 81.25% |
| GE240426C00215000 | 2024-04-12 10:16AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 71 | 87.50% |
| GE240426C00220000 | 2024-04-12 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 93.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00100000 | 2024-03-26 2:12PM EDT | 100.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 301.56% |
| GE240426P00115000 | 2024-04-04 10:10AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 109.38% |
| GE240426P00120000 | 2024-04-22 1:54PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 96.88% |
| GE240426P00125000 | 2024-04-22 3:23PM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 84.38% |
| GE240426P00127000 | 2024-04-17 1:18PM EDT | 127.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | - | 4 | 84.38% |
| GE240426P00128000 | 2024-04-19 3:50PM EDT | 128.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 82.81% |
| GE240426P00130000 | 2024-04-23 3:19PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 511 | 286 | 71.88% |
| GE240426P00131000 | 2024-04-22 3:47PM EDT | 131.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 70.31% |
| GE240426P00132000 | 2024-04-23 1:31PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 158 | 44 | 68.75% |
| GE240426P00133000 | 2024-04-23 3:03PM EDT | 133.00 | 0.04 | 0.00 | 0.02 | -0.20 | -83.33% | 19 | 29 | 70.31% |
| GE240426P00134000 | 2024-04-23 3:19PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 266 | 98 | 62.50% |
| GE240426P00135000 | 2024-04-23 3:42PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | -0.36 | -94.74% | 186 | 545 | 70.31% |
| GE240426P00136000 | 2024-04-23 12:28PM EDT | 136.00 | 0.02 | 0.00 | 0.02 | -0.34 | -94.44% | 93 | 132 | 62.50% |
| GE240426P00137000 | 2024-04-23 1:35PM EDT | 137.00 | 0.01 | 0.01 | 0.18 | -0.55 | -98.21% | 33 | 88 | 80.08% |
| GE240426P00138000 | 2024-04-23 3:57PM EDT | 138.00 | 0.01 | 0.01 | 0.02 | -0.64 | -98.46% | 130 | 1,903 | 60.94% |
| GE240426P00139000 | 2024-04-23 3:51PM EDT | 139.00 | 0.02 | 0.01 | 0.02 | -0.60 | -96.77% | 34 | 188 | 58.59% |
| GE240426P00140000 | 2024-04-23 3:43PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.91 | -97.85% | 260 | 540 | 56.25% |
| GE240426P00141000 | 2024-04-23 3:15PM EDT | 141.00 | 0.01 | 0.01 | 0.02 | -0.99 | -99.00% | 412 | 177 | 53.91% |
| GE240426P00142000 | 2024-04-23 3:57PM EDT | 142.00 | 0.02 | 0.01 | 0.02 | -1.10 | -98.21% | 102 | 649 | 51.56% |
| GE240426P00143000 | 2024-04-23 3:54PM EDT | 143.00 | 0.02 | 0.01 | 0.09 | -1.58 | -98.75% | 254 | 249 | 57.03% |
| GE240426P00144000 | 2024-04-23 2:37PM EDT | 144.00 | 0.20 | 0.00 | 0.04 | -1.48 | -88.10% | 111 | 257 | 52.73% |
| GE240426P00145000 | 2024-04-23 3:30PM EDT | 145.00 | 0.03 | 0.02 | 0.16 | -2.05 | -98.56% | 326 | 581 | 56.45% |
| GE240426P00146000 | 2024-04-23 3:43PM EDT | 146.00 | 0.05 | 0.01 | 0.42 | -2.34 | -97.91% | 67 | 2,079 | 62.89% |
| GE240426P00147000 | 2024-04-23 3:46PM EDT | 147.00 | 0.04 | 0.04 | 0.08 | -2.67 | -98.52% | 613 | 307 | 49.81% |
| GE240426P00148000 | 2024-04-23 3:48PM EDT | 148.00 | 0.05 | 0.05 | 0.16 | -3.11 | -98.42% | 119 | 363 | 53.13% |
| GE240426P00149000 | 2024-04-23 2:08PM EDT | 149.00 | 0.09 | 0.05 | 0.26 | -3.21 | -97.27% | 270 | 156 | 55.42% |
| GE240426P00150000 | 2024-04-23 3:59PM EDT | 150.00 | 0.13 | 0.05 | 0.13 | -3.89 | -96.77% | 2,477 | 976 | 45.02% |
| GE240426P00152500 | 2024-04-23 3:51PM EDT | 152.50 | 0.13 | 0.05 | 0.17 | -5.30 | -97.61% | 1,442 | 1,056 | 39.55% |
| GE240426P00155000 | 2024-04-23 3:59PM EDT | 155.00 | 0.30 | 0.18 | 0.30 | -6.85 | -95.80% | 871 | 700 | 36.43% |
| GE240426P00157500 | 2024-04-23 3:58PM EDT | 157.50 | 0.59 | 0.53 | 0.63 | -7.07 | -92.30% | 659 | 127 | 35.25% |
| GE240426P00160000 | 2024-04-23 3:59PM EDT | 160.00 | 1.20 | 1.05 | 1.20 | -8.82 | -88.02% | 796 | 111 | 33.74% |
| GE240426P00162500 | 2024-04-23 3:59PM EDT | 162.50 | 2.15 | 1.97 | 2.13 | -5.85 | -73.12% | 154 | 5 | 32.25% |
| GE240426P00165000 | 2024-04-23 3:56PM EDT | 165.00 | 3.35 | 2.97 | 3.65 | -11.95 | -78.10% | 218 | 67 | 33.11% |
| GE240426P00167500 | 2024-04-23 3:55PM EDT | 167.50 | 5.05 | 4.40 | 5.70 | -7.30 | -59.11% | 21 | 6 | 37.01% |
| GE240426P00170000 | 2024-04-18 1:46PM EDT | 170.00 | 15.61 | 6.55 | 8.85 | 0.00 | - | 301 | 89 | 59.91% |
| GE240426P00172500 | 2024-04-23 11:21AM EDT | 172.50 | 13.39 | 8.75 | 11.50 | -8.31 | -38.29% | 1 | 3 | 73.10% |
| GE240426P00175000 | 2024-04-01 3:51PM EDT | 175.00 | 6.15 | 25.60 | 30.00 | 0.00 | - | 91 | 122 | 299.71% |
| GE240426P00177500 | 2024-04-23 11:21AM EDT | 177.50 | 18.38 | 13.25 | 16.45 | -8.22 | -30.90% | 1 | 1 | 91.04% |
| GE240426P00180000 | 2024-03-28 11:38AM EDT | 180.00 | 9.20 | 31.00 | 34.80 | 0.00 | - | 26 | 29 | 325.85% |
| GE240426P00182500 | 2024-03-28 12:36PM EDT | 182.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.