General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00080000 | 2024-05-09 3:29PM EDT | 80.00 | 87.50 | 78.65 | 81.30 | 0.00 | - | 1 | 1 | 119.73% |
| GE240607C00140000 | 2024-05-10 10:27AM EDT | 140.00 | 26.45 | 20.05 | 21.65 | 0.00 | - | 2 | 2 | 56.59% |
| GE240607C00150000 | 2024-05-16 1:18PM EDT | 150.00 | 11.75 | 10.85 | 11.65 | 0.00 | - | 6 | 2 | 35.77% |
| GE240607C00155000 | 2024-05-17 12:50PM EDT | 155.00 | 6.95 | 5.80 | 7.10 | -2.35 | -25.27% | 72 | 57 | 27.95% |
| GE240607C00160000 | 2024-05-17 3:52PM EDT | 160.00 | 3.90 | 3.15 | 5.20 | -0.97 | -19.92% | 126 | 501 | 34.34% |
| GE240607C00165000 | 2024-05-17 3:57PM EDT | 165.00 | 1.72 | 1.73 | 1.85 | -0.61 | -26.18% | 168 | 243 | 24.98% |
| GE240607C00170000 | 2024-05-17 3:52PM EDT | 170.00 | 0.73 | 0.54 | 0.89 | -0.37 | -33.64% | 159 | 657 | 26.05% |
| GE240607C00175000 | 2024-05-17 12:45PM EDT | 175.00 | 0.26 | 0.25 | 0.45 | -0.24 | -48.00% | 21 | 175 | 27.78% |
| GE240607C00180000 | 2024-05-17 1:53PM EDT | 180.00 | 0.14 | 0.08 | 0.45 | -0.06 | -30.00% | 6 | 1,363 | 33.99% |
| GE240607C00185000 | 2024-05-17 9:54AM EDT | 185.00 | 0.40 | 0.00 | 0.41 | +0.30 | +300.00% | 1 | 42 | 38.97% |
| GE240607C00190000 | 2024-05-15 9:54AM EDT | 190.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 4 | 13 | 54.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.81 | 0.00 | 1.29 | 0.00 | - | - | 1 | 85.84% |
| GE240607P00135000 | 2024-05-17 11:32AM EDT | 135.00 | 0.10 | 0.06 | 0.24 | +0.01 | +11.11% | 1 | 3 | 40.63% |
| GE240607P00140000 | 2024-05-15 9:38AM EDT | 140.00 | 0.18 | 0.12 | 0.36 | 0.00 | - | 1 | 34 | 36.33% |
| GE240607P00145000 | 2024-05-17 3:59PM EDT | 145.00 | 0.30 | 0.26 | 0.54 | -0.03 | -9.09% | 6 | 17 | 31.64% |
| GE240607P00150000 | 2024-05-17 3:48PM EDT | 150.00 | 0.72 | 0.63 | 0.94 | +0.19 | +35.85% | 12 | 181 | 27.88% |
| GE240607P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 1.81 | 1.41 | 2.00 | +0.61 | +50.83% | 16 | 200 | 26.39% |
| GE240607P00160000 | 2024-05-17 3:47PM EDT | 160.00 | 3.75 | 3.35 | 3.60 | +1.16 | +44.79% | 16 | 93 | 23.17% |
| GE240607P00165000 | 2024-05-17 11:07AM EDT | 165.00 | 6.25 | 6.35 | 8.50 | +1.23 | +24.50% | 1 | 69 | 35.89% |
| GE240607P00170000 | 2024-05-16 3:35PM EDT | 170.00 | 8.90 | 8.70 | 10.90 | 0.00 | - | 21 | 18 | 25.03% |
| GE240607P00175000 | 2024-05-13 9:36AM EDT | 175.00 | 16.00 | 14.05 | 15.70 | 0.00 | - | 3 | 13 | 29.83% |
| GE240607P00180000 | 2024-05-07 3:50PM EDT | 180.00 | 11.40 | 18.75 | 21.90 | 0.00 | - | - | 2 | 50.59% |
| GE240607P00200000 | 2024-04-26 11:13AM EDT | 200.00 | 39.35 | 39.20 | 41.75 | 0.00 | - | 3 | 0 | 53.22% |
© 2024 Yahoo. All rights reserved.