UK markets open in 2 hours 54 minutes
NIKKEI 225
38,701.54 -245.39 (-0.63%) HANG SENG
19,243.52 +22.90 (+0.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.70 -9.20 (-0.38%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,010.13 -1,003.40 (-1.79%)
General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00045000 | 2024-03-11 10:41AM EDT | 45.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GE240621C00050000 | 2024-03-27 2:20PM EDT | 50.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00055000 | 2023-10-27 2:31PM EDT | 55.00 | 53.35 | 65.80 | 67.20 | 0.00 | - | 1 | 7 | 0.00% |
| GE240621C00060000 | 2023-07-07 2:29PM EDT | 60.00 | 52.31 | 55.75 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00065000 | 2023-07-20 1:42PM EDT | 65.00 | 50.54 | 48.60 | 51.35 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00070000 | 2023-12-19 3:40PM EDT | 70.00 | 57.57 | 58.70 | 61.75 | 0.00 | - | 1 | 4 | 0.00% |
| GE240621C00075000 | 2024-02-16 2:52PM EDT | 75.00 | 75.91 | 93.05 | 97.10 | 0.00 | - | 3 | 89 | 293.92% |
| GE240621C00080000 | 2024-03-27 9:50AM EDT | 80.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| GE240621C00085000 | 2024-05-07 12:24PM EDT | 85.00 | 87.05 | 74.50 | 78.35 | 0.00 | - | 1 | 1 | 115.14% |
| GE240621C00090000 | 2024-05-14 11:41AM EDT | 90.00 | 71.30 | 69.85 | 73.40 | 0.00 | - | 1 | 3 | 113.48% |
| GE240621C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.92 | 51.10 | 55.60 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00100000 | 2024-03-28 3:43PM EDT | 100.00 | 77.08 | 46.60 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
| GE240621C00105000 | 2024-03-28 2:37PM EDT | 105.00 | 71.40 | 41.80 | 46.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00110000 | 2024-03-28 10:20AM EDT | 110.00 | 67.20 | 36.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240621C00115000 | 2024-04-11 12:47PM EDT | 115.00 | 43.05 | 48.55 | 49.55 | 0.00 | - | 2 | 3 | 107.45% |
| GE240621C00120000 | 2024-05-13 1:45PM EDT | 120.00 | 40.57 | 39.95 | 43.00 | 0.00 | - | 1 | 2 | 60.25% |
| GE240621C00125000 | 2024-05-20 12:23PM EDT | 125.00 | 35.70 | 35.15 | 38.55 | 0.00 | - | 5 | 11 | 60.55% |
| GE240621C00130000 | 2024-05-16 3:59PM EDT | 130.00 | 32.20 | 30.10 | 33.05 | 0.00 | - | 10 | 39 | 68.07% |
| GE240621C00135000 | 2024-05-20 3:33PM EDT | 135.00 | 25.39 | 25.35 | 28.65 | 0.00 | - | 5 | 303 | 65.01% |
| GE240621C00140000 | 2024-05-20 3:55PM EDT | 140.00 | 20.31 | 20.80 | 23.45 | 0.00 | - | 7 | 331 | 54.25% |
| GE240621C00145000 | 2024-05-17 1:31PM EDT | 145.00 | 16.09 | 16.65 | 18.90 | 0.00 | - | 1 | 184 | 48.68% |
| GE240621C00150000 | 2024-05-20 3:55PM EDT | 150.00 | 12.60 | 12.35 | 13.85 | +1.50 | +13.51% | 12 | 1,533 | 38.87% |
| GE240621C00155000 | 2024-05-21 3:46PM EDT | 155.00 | 8.65 | 7.95 | 9.15 | +1.00 | +13.07% | 527 | 1,455 | 30.77% |
| GE240621C00160000 | 2024-05-21 3:51PM EDT | 160.00 | 5.51 | 5.45 | 5.60 | +1.06 | +23.82% | 1,194 | 26,934 | 27.25% |
| GE240621C00165000 | 2024-05-21 3:49PM EDT | 165.00 | 3.15 | 3.10 | 3.25 | +0.68 | +27.53% | 481 | 15,133 | 26.38% |
| GE240621C00170000 | 2024-05-21 3:57PM EDT | 170.00 | 1.65 | 1.60 | 1.72 | +0.37 | +28.91% | 1,406 | 44,335 | 25.88% |
| GE240621C00175000 | 2024-05-21 3:57PM EDT | 175.00 | 0.80 | 0.76 | 0.86 | +0.21 | +35.59% | 9,343 | 6,777 | 25.88% |
| GE240621C00180000 | 2024-05-21 3:26PM EDT | 180.00 | 0.34 | 0.34 | 0.40 | +0.28 | +466.67% | 34 | 1,444 | 25.95% |
| GE240621C00185000 | 2024-05-21 2:20PM EDT | 185.00 | 0.19 | 0.15 | 0.22 | +0.05 | +35.71% | 1 | 4,591 | 27.20% |
| GE240621C00190000 | 2024-05-21 11:09AM EDT | 190.00 | 0.07 | 0.03 | 0.12 | -0.01 | -12.50% | 7 | 270 | 28.32% |
| GE240621C00195000 | 2024-05-20 3:58PM EDT | 195.00 | 0.03 | 0.01 | 0.70 | 0.00 | - | 5 | 397 | 44.39% |
| GE240621C00200000 | 2024-05-15 2:01PM EDT | 200.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 53 | 128 | 46.09% |
| GE240621C00210000 | 2024-04-01 10:14AM EDT | 210.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| GE240621C00220000 | 2024-05-16 9:30AM EDT | 220.00 | 0.27 | 0.00 | 1.83 | 0.00 | - | 1 | 1 | 67.99% |
| GE240621C00230000 | 2024-04-01 9:56AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GE240621C00240000 | 2024-03-27 10:52AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00045000 | 2024-03-22 11:24AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| GE240621P00050000 | 2024-02-02 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 30 | 182.81% |
| GE240621P00055000 | 2023-12-22 11:24AM EDT | 55.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 148.44% |
| GE240621P00060000 | 2024-02-14 1:53PM EDT | 60.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 57 | 139.06% |
| GE240621P00065000 | 2024-02-09 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 314 | 149.32% |
| GE240621P00070000 | 2024-02-23 11:26AM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 35 | 298 | 148.93% |
| GE240621P00075000 | 2024-03-28 11:11AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 822 | 50.00% |
| GE240621P00080000 | 2024-05-16 9:30AM EDT | 80.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 148.05% |
| GE240621P00085000 | 2024-02-26 1:20PM EDT | 85.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 781 | 100.49% |
| GE240621P00090000 | 2024-03-20 2:43PM EDT | 90.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 621 | 126.90% |
| GE240621P00095000 | 2024-04-09 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 81.05% |
| GE240621P00100000 | 2024-04-23 1:57PM EDT | 100.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 105.23% |
| GE240621P00105000 | 2024-04-01 3:33PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 255 | 0 | 79.25% |
| GE240621P00110000 | 2024-05-14 2:53PM EDT | 110.00 | 0.11 | 0.01 | 1.28 | 0.00 | - | 1 | 11 | 79.59% |
| GE240621P00115000 | 2024-05-06 1:05PM EDT | 115.00 | 0.20 | 0.01 | 2.02 | 0.00 | - | 1 | 26 | 79.35% |
| GE240621P00120000 | 2024-05-21 12:08PM EDT | 120.00 | 0.34 | 0.02 | 0.06 | +0.19 | +126.67% | 2 | 108 | 43.36% |
| GE240621P00125000 | 2024-05-20 3:10PM EDT | 125.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 4 | 190 | 46.83% |
| GE240621P00130000 | 2024-05-20 3:50PM EDT | 130.00 | 0.12 | 0.05 | 0.18 | 0.00 | - | 1 | 295 | 38.62% |
| GE240621P00135000 | 2024-05-21 1:11PM EDT | 135.00 | 0.15 | 0.06 | 0.18 | -0.03 | -16.67% | 12 | 380 | 32.81% |
| GE240621P00140000 | 2024-05-21 2:03PM EDT | 140.00 | 0.28 | 0.15 | 0.41 | -0.04 | -12.50% | 10 | 710 | 31.98% |
| GE240621P00145000 | 2024-05-21 3:36PM EDT | 145.00 | 0.50 | 0.32 | 0.63 | -0.14 | -21.87% | 95 | 918 | 28.52% |
| GE240621P00150000 | 2024-05-21 3:16PM EDT | 150.00 | 0.98 | 0.80 | 1.03 | -0.32 | -24.62% | 141 | 1,879 | 25.31% |
| GE240621P00155000 | 2024-05-21 3:56PM EDT | 155.00 | 2.00 | 1.92 | 2.14 | -0.55 | -21.57% | 1,015 | 11,418 | 24.62% |
| GE240621P00160000 | 2024-05-21 3:44PM EDT | 160.00 | 3.75 | 3.65 | 3.80 | -0.75 | -16.67% | 125 | 4,613 | 22.95% |
| GE240621P00165000 | 2024-05-21 10:18AM EDT | 165.00 | 7.28 | 6.30 | 6.45 | -0.42 | -5.45% | 8 | 1,435 | 21.89% |
| GE240621P00170000 | 2024-05-21 2:46PM EDT | 170.00 | 10.33 | 9.35 | 11.80 | -1.02 | -8.99% | 8 | 492 | 32.79% |
| GE240621P00175000 | 2024-05-16 12:24PM EDT | 175.00 | 14.25 | 13.30 | 14.65 | +0.93 | +6.98% | 2 | 175 | 23.80% |
| GE240621P00180000 | 2024-05-15 3:37PM EDT | 180.00 | 17.25 | 17.90 | 20.40 | 0.00 | - | 2 | 2 | 36.74% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 119.25% |
| GE240621P00190000 | 2024-03-27 10:25AM EDT | 190.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621P00195000 | 2024-05-08 10:58AM EDT | 195.00 | 24.82 | 32.20 | 35.20 | 0.00 | - | - | 0 | 50.73% |
| GE240621P00200000 | 2024-05-06 2:56PM EDT | 200.00 | 32.15 | 37.20 | 40.80 | 0.00 | - | 4 | 0 | 61.89% |
© 2024 Yahoo. All rights reserved.