General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816C00075000 | 2024-04-09 9:30AM EDT | 75.00 | 82.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00100000 | 2024-04-11 11:32AM EDT | 100.00 | 58.07 | 63.35 | 66.05 | 0.00 | - | 2 | 1 | 93.65% |
| GE240816C00110000 | 2024-05-13 1:45PM EDT | 110.00 | 51.74 | 49.95 | 52.15 | 0.00 | - | 1 | 32 | 52.10% |
| GE240816C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 37.55 | 45.10 | 47.40 | 0.00 | - | 6 | 25 | 58.19% |
| GE240816C00120000 | 2024-04-17 1:37PM EDT | 120.00 | 38.30 | 40.35 | 42.85 | 0.00 | - | 2 | 21 | 55.43% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 125.00 | 47.46 | 35.65 | 37.30 | 0.00 | - | 1 | 77 | 46.39% |
| GE240816C00130000 | 2024-05-14 11:21AM EDT | 130.00 | 33.10 | 31.10 | 33.05 | 0.00 | - | 3 | 70 | 45.22% |
| GE240816C00135000 | 2024-05-13 11:59AM EDT | 135.00 | 28.60 | 27.65 | 28.35 | 0.00 | - | 4 | 25 | 41.09% |
| GE240816C00140000 | 2024-05-16 12:28PM EDT | 140.00 | 25.82 | 22.40 | 23.90 | 0.00 | - | 6 | 76 | 37.84% |
| GE240816C00145000 | 2024-05-15 11:01AM EDT | 145.00 | 20.20 | 19.40 | 20.25 | 0.00 | - | 2 | 37 | 37.21% |
| GE240816C00150000 | 2024-05-17 12:40PM EDT | 150.00 | 15.35 | 15.70 | 16.65 | -2.60 | -14.48% | 6 | 226 | 35.71% |
| GE240816C00155000 | 2024-05-17 3:39PM EDT | 155.00 | 12.40 | 12.40 | 13.10 | -1.70 | -12.06% | 7 | 908 | 33.43% |
| GE240816C00160000 | 2024-05-17 3:47PM EDT | 160.00 | 9.39 | 9.65 | 9.80 | -1.46 | -13.46% | 104 | 946 | 30.96% |
| GE240816C00165000 | 2024-05-17 3:34PM EDT | 165.00 | 7.27 | 7.25 | 7.35 | -0.98 | -11.88% | 49 | 680 | 29.98% |
| GE240816C00170000 | 2024-05-17 3:55PM EDT | 170.00 | 5.25 | 5.25 | 5.45 | -0.81 | -13.37% | 1,135 | 1,822 | 29.48% |
| GE240816C00175000 | 2024-05-17 3:57PM EDT | 175.00 | 3.85 | 3.80 | 3.95 | -0.65 | -14.44% | 53 | 818 | 29.08% |
| GE240816C00180000 | 2024-05-17 3:19PM EDT | 180.00 | 2.76 | 2.68 | 2.84 | -0.74 | -21.14% | 37 | 519 | 28.93% |
| GE240816C00185000 | 2024-05-17 3:46PM EDT | 185.00 | 1.81 | 1.69 | 1.99 | -0.58 | -24.27% | 125 | 5,261 | 28.74% |
| GE240816C00190000 | 2024-05-16 1:20PM EDT | 190.00 | 1.55 | 1.27 | 1.41 | -0.29 | -15.76% | 1 | 63 | 28.83% |
| GE240816C00195000 | 2024-05-13 1:44PM EDT | 195.00 | 1.08 | 0.82 | 1.08 | 0.00 | - | 11 | 21 | 29.59% |
| GE240816C00200000 | 2024-05-16 1:11PM EDT | 200.00 | 0.65 | 0.52 | 0.66 | -0.20 | -23.53% | 2 | 34 | 28.78% |
| GE240816C00210000 | 2024-05-16 9:30AM EDT | 210.00 | 0.45 | 0.10 | 0.66 | 0.00 | - | 1 | 72 | 33.47% |
| GE240816C00220000 | 2024-05-17 3:37PM EDT | 220.00 | 0.26 | 0.04 | 0.63 | +0.08 | +44.44% | 8 | 9 | 37.45% |
| GE240816C00230000 | 2024-05-10 12:04PM EDT | 230.00 | 0.02 | 0.01 | 0.52 | 0.00 | - | 1 | 4 | 40.04% |
| GE240816C00240000 | 2024-05-06 3:39PM EDT | 240.00 | 0.54 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 52.10% |
| GE240816C00250000 | 2024-03-27 11:44AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GE240816C00260000 | 2024-03-28 9:30AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| GE240816P00090000 | 2024-05-10 11:22AM EDT | 90.00 | 0.08 | 0.00 | 1.23 | 0.00 | - | 2 | 14 | 65.48% |
| GE240816P00100000 | 2024-05-07 2:40PM EDT | 100.00 | 0.26 | 0.00 | 1.17 | 0.00 | - | 4 | 4 | 54.44% |
| GE240816P00105000 | 2024-04-30 2:36PM EDT | 105.00 | 0.24 | 0.04 | 1.38 | 0.00 | - | 2 | 2 | 51.54% |
| GE240816P00110000 | 2024-05-06 1:00PM EDT | 110.00 | 0.33 | 0.07 | 0.31 | 0.00 | - | 1 | 1 | 39.94% |
| GE240816P00120000 | 2024-05-09 2:21PM EDT | 120.00 | 0.25 | 0.18 | 1.05 | 0.00 | - | 10 | 17 | 41.19% |
| GE240816P00125000 | 2024-05-14 3:44PM EDT | 125.00 | 0.71 | 0.41 | 0.99 | 0.00 | - | 5 | 23 | 35.97% |
| GE240816P00130000 | 2024-05-13 11:11AM EDT | 130.00 | 0.96 | 0.82 | 0.94 | 0.00 | - | 3 | 40 | 31.03% |
| GE240816P00135000 | 2024-05-15 3:35PM EDT | 135.00 | 1.13 | 1.27 | 1.41 | 0.00 | - | 1 | 36 | 29.93% |
| GE240816P00140000 | 2024-05-17 3:46PM EDT | 140.00 | 2.05 | 1.95 | 2.25 | +0.31 | +17.82% | 27 | 193 | 29.75% |
| GE240816P00145000 | 2024-05-17 1:03PM EDT | 145.00 | 2.89 | 2.89 | 3.05 | +0.29 | +11.15% | 11 | 315 | 28.04% |
| GE240816P00150000 | 2024-05-17 3:18PM EDT | 150.00 | 4.18 | 4.15 | 4.30 | +0.30 | +7.73% | 38 | 297 | 27.01% |
| GE240816P00155000 | 2024-05-17 1:02PM EDT | 155.00 | 5.85 | 5.75 | 6.00 | +0.69 | +13.37% | 28 | 594 | 26.22% |
| GE240816P00160000 | 2024-05-17 3:23PM EDT | 160.00 | 7.90 | 7.90 | 8.10 | +0.65 | +8.97% | 683 | 2,027 | 25.28% |
| GE240816P00165000 | 2024-05-17 1:17PM EDT | 165.00 | 10.65 | 10.45 | 10.65 | +1.35 | +14.52% | 306 | 343 | 24.23% |
| GE240816P00170000 | 2024-05-17 12:31PM EDT | 170.00 | 14.02 | 13.50 | 14.60 | +0.39 | +2.86% | 200 | 157 | 26.26% |
| GE240816P00175000 | 2024-05-17 10:32AM EDT | 175.00 | 16.42 | 15.60 | 19.25 | +1.12 | +7.32% | 1 | 293 | 29.79% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 180.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240816P00185000 | 2024-05-10 3:56PM EDT | 185.00 | 22.55 | 24.85 | 27.80 | 0.00 | - | 1 | 4 | 32.02% |
| GE240816P00210000 | 2024-03-21 12:43PM EDT | 210.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.