General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240719C00085000 | 2024-03-06 1:16PM EDT | 85.00 | 76.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240719C00090000 | 2024-04-08 3:41PM EDT | 90.00 | 67.10 | 78.70 | 81.05 | 0.00 | - | - | 10 | 197.68% |
| GE240719C00100000 | 2024-05-03 3:35PM EDT | 100.00 | 65.00 | 63.70 | 68.00 | 0.00 | - | 3 | 3 | 107.96% |
| GE240719C00105000 | 2024-02-26 3:23PM EDT | 105.00 | 52.09 | 74.50 | 78.65 | 0.00 | - | 2 | 1 | 267.02% |
| GE240719C00110000 | 2024-04-01 2:34PM EDT | 110.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 94 | 95 | 0.00% |
| GE240719C00115000 | 2024-02-23 3:58PM EDT | 115.00 | 41.35 | 60.00 | 64.50 | 0.00 | - | 5 | 5 | 198.90% |
| GE240719C00120000 | 2024-06-17 2:07PM EDT | 120.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| GE240719C00125000 | 2024-06-13 12:46PM EDT | 125.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GE240719C00130000 | 2024-05-31 2:33PM EDT | 130.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GE240719C00135000 | 2024-06-17 10:44AM EDT | 135.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GE240719C00140000 | 2024-06-18 3:55PM EDT | 140.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| GE240719C00145000 | 2024-06-17 12:48PM EDT | 145.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 24 | 246 | 0.00% |
| GE240719C00150000 | 2024-06-18 3:58PM EDT | 150.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 37 | 616 | 0.00% |
| GE240719C00155000 | 2024-06-18 12:44PM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 26 | 762 | 0.00% |
| GE240719C00160000 | 2024-06-18 3:58PM EDT | 160.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1,563 | 4,539 | 0.00% |
| GE240719C00165000 | 2024-06-18 3:58PM EDT | 165.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 498 | 5,192 | 0.03% |
| GE240719C00170000 | 2024-06-18 3:59PM EDT | 170.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 483 | 1,952 | 3.13% |
| GE240719C00175000 | 2024-06-18 3:56PM EDT | 175.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 166 | 2,890 | 6.25% |
| GE240719C00180000 | 2024-06-18 3:58PM EDT | 180.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 103 | 1,558 | 6.25% |
| GE240719C00185000 | 2024-06-18 3:46PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 399 | 6.25% |
| GE240719C00190000 | 2024-06-18 3:21PM EDT | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3,451 | 12.50% |
| GE240719C00195000 | 2024-06-18 3:46PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 185 | 12.50% |
| GE240719C00200000 | 2024-06-13 11:09AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 12.50% |
| GE240719C00210000 | 2024-06-10 2:36PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| GE240719C00220000 | 2024-05-02 3:34PM EDT | 220.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 60.23% |
| GE240719C00230000 | 2024-03-25 3:53PM EDT | 230.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 25.00% |
| GE240719C00240000 | 2024-03-27 11:07AM EDT | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| GE240719C00250000 | 2024-03-19 1:14PM EDT | 250.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240719P00080000 | 2024-05-13 9:30AM EDT | 80.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 2 | 5 | 139.84% |
| GE240719P00085000 | 2024-04-29 1:50PM EDT | 85.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | - | 1 | 138.18% |
| GE240719P00090000 | 2024-04-15 10:13AM EDT | 90.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 93.75% |
| GE240719P00100000 | 2024-06-13 11:13AM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| GE240719P00105000 | 2024-06-10 1:06PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| GE240719P00110000 | 2024-06-17 3:43PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| GE240719P00115000 | 2024-05-06 1:05PM EDT | 115.00 | 0.32 | 0.01 | 0.38 | 0.00 | - | 1 | 27 | 62.21% |
| GE240719P00120000 | 2024-06-17 1:34PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| GE240719P00125000 | 2024-06-13 12:54PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 25.00% |
| GE240719P00130000 | 2024-06-18 2:41PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 220 | 12.50% |
| GE240719P00135000 | 2024-06-18 3:20PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 110 | 382 | 12.50% |
| GE240719P00140000 | 2024-06-18 3:20PM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 126 | 1,687 | 12.50% |
| GE240719P00145000 | 2024-06-18 3:59PM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 56 | 1,161 | 12.50% |
| GE240719P00150000 | 2024-06-18 3:59PM EDT | 150.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 283 | 2,316 | 6.25% |
| GE240719P00155000 | 2024-06-18 3:59PM EDT | 155.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 646 | 1,804 | 6.25% |
| GE240719P00160000 | 2024-06-18 3:59PM EDT | 160.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 237 | 1,885 | 3.13% |
| GE240719P00165000 | 2024-06-18 2:54PM EDT | 165.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 39 | 1,242 | 0.00% |
| GE240719P00170000 | 2024-06-17 3:55PM EDT | 170.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 355 | 0.00% |
| GE240719P00175000 | 2024-06-18 12:05PM EDT | 175.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| GE240719P00180000 | 2024-05-31 10:23AM EDT | 180.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240719P00185000 | 2024-06-17 2:33PM EDT | 185.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GE240719P00210000 | 2024-05-08 12:45PM EDT | 210.00 | 40.80 | 46.30 | 48.95 | 0.00 | - | - | 0 | 74.83% |
© 2024 Yahoo. All rights reserved.