General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00075000 | 2024-05-10 10:21AM EDT | 75.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240524C00120000 | 2024-05-17 11:28AM EDT | 120.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 0.00% |
| GE240524C00125000 | 2024-05-07 2:53PM EDT | 125.00 | 44.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240524C00130000 | 2024-05-07 2:53PM EDT | 130.00 | 39.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 135.00 | 20.20 | 31.30 | 33.65 | 0.00 | - | - | 1 | 292.19% |
| GE240524C00139000 | 2024-05-15 11:28AM EDT | 139.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GE240524C00140000 | 2024-05-13 12:52PM EDT | 140.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| GE240524C00145000 | 2024-05-20 3:59PM EDT | 145.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| GE240524C00147000 | 2024-05-14 10:31AM EDT | 147.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GE240524C00148000 | 2024-05-16 3:44PM EDT | 148.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE240524C00149000 | 2024-05-15 11:09AM EDT | 149.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GE240524C00150000 | 2024-05-20 10:22AM EDT | 150.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| GE240524C00152500 | 2024-05-20 3:59PM EDT | 152.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 101 | 128 | 0.00% |
| GE240524C00155000 | 2024-05-20 3:58PM EDT | 155.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 112 | 169 | 0.00% |
| GE240524C00157500 | 2024-05-20 3:58PM EDT | 157.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 109 | 614 | 0.00% |
| GE240524C00160000 | 2024-05-20 3:59PM EDT | 160.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,757 | 1,492 | 1.56% |
| GE240524C00162500 | 2024-05-20 3:56PM EDT | 162.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 638 | 1,086 | 6.25% |
| GE240524C00165000 | 2024-05-20 3:57PM EDT | 165.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 864 | 1,705 | 6.25% |
| GE240524C00167500 | 2024-05-20 3:57PM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 228 | 479 | 12.50% |
| GE240524C00170000 | 2024-05-20 3:56PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 149 | 978 | 12.50% |
| GE240524C00172500 | 2024-05-20 3:34PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 577 | 12.50% |
| GE240524C00175000 | 2024-05-20 3:22PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 666 | 25.00% |
| GE240524C00177500 | 2024-05-20 2:35PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 105 | 25.00% |
| GE240524C00180000 | 2024-05-20 10:27AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 159 | 25.00% |
| GE240524C00182500 | 2024-05-15 3:34PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| GE240524C00185000 | 2024-05-13 10:58AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| GE240524C00190000 | 2024-05-17 2:31PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| GE240524C00192500 | 2024-05-20 9:34AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GE240524C00195000 | 2024-05-20 12:12PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 53 | 50.00% |
| GE240524C00200000 | 2024-05-20 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 50.00% |
| GE240524C00205000 | 2024-05-20 9:34AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 50.00% |
| GE240524C00210000 | 2024-05-03 11:38AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| GE240524C00215000 | 2024-05-03 9:59AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 500 | 50.00% |
| GE240524C00220000 | 2024-05-03 11:38AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GE240524C00225000 | 2024-04-29 10:01AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| GE240524C00230000 | 2024-05-03 3:55PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00100000 | 2024-05-13 2:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| GE240524P00110000 | 2024-05-15 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 58 | 50.00% |
| GE240524P00115000 | 2024-05-17 10:38AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 50.00% |
| GE240524P00120000 | 2024-05-17 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| GE240524P00125000 | 2024-05-16 11:01AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| GE240524P00130000 | 2024-05-14 3:31PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 50.00% |
| GE240524P00135000 | 2024-05-17 12:41PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 25.00% |
| GE240524P00139000 | 2024-05-17 3:52PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| GE240524P00140000 | 2024-05-16 12:47PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 25.00% |
| GE240524P00142000 | 2024-05-16 12:09PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GE240524P00143000 | 2024-05-20 11:54AM EDT | 143.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 52 | 25.00% |
| GE240524P00144000 | 2024-05-20 9:49AM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 500 | 25.00% |
| GE240524P00145000 | 2024-05-20 3:55PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 469 | 25.00% |
| GE240524P00147000 | 2024-05-14 2:07PM EDT | 147.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GE240524P00148000 | 2024-05-17 12:28PM EDT | 148.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 12.50% |
| GE240524P00149000 | 2024-05-20 11:55AM EDT | 149.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 12.50% |
| GE240524P00150000 | 2024-05-20 3:50PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 129 | 883 | 12.50% |
| GE240524P00152500 | 2024-05-20 3:56PM EDT | 152.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 72 | 233 | 12.50% |
| GE240524P00155000 | 2024-05-20 3:59PM EDT | 155.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,188 | 1,556 | 6.25% |
| GE240524P00157500 | 2024-05-20 3:58PM EDT | 157.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 622 | 933 | 3.13% |
| GE240524P00160000 | 2024-05-20 3:56PM EDT | 160.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 612 | 757 | 0.00% |
| GE240524P00162500 | 2024-05-20 3:41PM EDT | 162.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 181 | 365 | 0.00% |
| GE240524P00165000 | 2024-05-20 3:31PM EDT | 165.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 80 | 293 | 0.00% |
| GE240524P00167500 | 2024-05-20 3:07PM EDT | 167.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 0.00% |
| GE240524P00170000 | 2024-05-17 3:19PM EDT | 170.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GE240524P00172500 | 2024-05-10 10:13AM EDT | 172.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240524P00175000 | 2024-05-17 11:52AM EDT | 175.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| GE240524P00177500 | 2024-05-08 11:15AM EDT | 177.50 | 8.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE240524P00180000 | 2024-05-09 1:17PM EDT | 180.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240524P00185000 | 2024-05-15 3:45PM EDT | 185.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GE240524P00190000 | 2024-05-15 3:45PM EDT | 190.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.