General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115C00095000 | 2024-04-04 2:08PM EDT | 95.00 | 59.65 | 70.55 | 73.20 | 0.00 | - | 3 | 3 | 81.93% |
| GE241115C00100000 | 2024-04-16 10:12AM EDT | 100.00 | 59.06 | 60.85 | 63.35 | 0.00 | - | 1 | 0 | 52.11% |
| GE241115C00105000 | 2024-04-18 12:36PM EDT | 105.00 | 55.65 | 56.00 | 59.10 | 0.00 | - | 3 | 12 | 50.39% |
| GE241115C00110000 | 2024-04-16 10:12AM EDT | 110.00 | 49.99 | 51.40 | 54.70 | 0.00 | - | 15 | 1 | 56.10% |
| GE241115C00115000 | 2024-05-01 10:35AM EDT | 115.00 | 49.70 | 47.60 | 50.10 | 0.00 | - | 5 | 14 | 52.92% |
| GE241115C00120000 | 2024-05-17 12:24PM EDT | 120.00 | 43.97 | 43.85 | 45.55 | +8.07 | +22.48% | 3 | 7 | 49.86% |
| GE241115C00125000 | 2024-05-01 11:32AM EDT | 125.00 | 40.30 | 38.90 | 40.75 | 0.00 | - | 1 | 20 | 45.86% |
| GE241115C00130000 | 2024-05-01 3:56PM EDT | 130.00 | 36.70 | 34.80 | 36.95 | 0.00 | - | 9 | 37 | 45.01% |
| GE241115C00135000 | 2024-05-03 9:36AM EDT | 135.00 | 34.66 | 29.95 | 32.00 | 0.00 | - | 1 | 11 | 40.39% |
| GE241115C00140000 | 2024-05-07 3:50PM EDT | 140.00 | 36.60 | 26.95 | 28.50 | 0.00 | - | 1 | 81 | 39.72% |
| GE241115C00145000 | 2024-05-15 12:57PM EDT | 145.00 | 24.65 | 23.25 | 24.70 | 0.00 | - | 2 | 20 | 37.80% |
| GE241115C00150000 | 2024-05-15 9:42AM EDT | 150.00 | 21.40 | 19.65 | 21.25 | 0.00 | - | 120 | 140 | 36.33% |
| GE241115C00155000 | 2024-05-17 11:15AM EDT | 155.00 | 18.00 | 16.45 | 19.10 | -1.79 | -9.04% | 1 | 114 | 37.39% |
| GE241115C00160000 | 2024-05-17 11:21AM EDT | 160.00 | 15.23 | 15.00 | 15.30 | -1.67 | -9.88% | 1 | 31 | 34.15% |
| GE241115C00165000 | 2024-05-17 3:38PM EDT | 165.00 | 12.65 | 12.55 | 12.80 | -0.75 | -5.60% | 26 | 296 | 33.33% |
| GE241115C00170000 | 2024-05-16 10:03AM EDT | 170.00 | 12.00 | 10.40 | 10.65 | 0.00 | - | 1 | 111 | 32.73% |
| GE241115C00175000 | 2024-05-16 3:30PM EDT | 175.00 | 9.65 | 7.45 | 9.60 | 0.00 | - | 4 | 229 | 34.09% |
| GE241115C00180000 | 2024-05-17 12:16PM EDT | 180.00 | 7.00 | 6.90 | 7.35 | -0.25 | -3.45% | 4 | 224 | 32.18% |
| GE241115C00185000 | 2024-05-07 10:51AM EDT | 185.00 | 9.70 | 5.60 | 6.45 | 0.00 | - | 2 | 87 | 32.98% |
| GE241115C00190000 | 2024-05-16 2:28PM EDT | 190.00 | 5.17 | 3.65 | 4.75 | 0.00 | - | 3 | 225 | 31.23% |
| GE241115C00195000 | 2024-05-14 10:48AM EDT | 195.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 4 | 550 | 30.94% |
| GE241115C00200000 | 2024-05-16 10:17AM EDT | 200.00 | 3.60 | 2.78 | 3.25 | 0.00 | - | 5 | 98 | 31.46% |
| GE241115C00210000 | 2024-05-16 12:13PM EDT | 210.00 | 2.10 | 1.33 | 1.99 | 0.00 | - | 9 | 54 | 30.78% |
| GE241115C00220000 | 2024-05-16 12:47PM EDT | 220.00 | 1.23 | 1.00 | 1.19 | 0.00 | - | 1 | 18 | 30.27% |
| GE241115C00230000 | 2024-05-14 2:36PM EDT | 230.00 | 0.76 | 0.44 | 0.94 | 0.00 | - | 1 | 41 | 31.71% |
| GE241115C00240000 | 2024-05-08 2:03PM EDT | 240.00 | 0.93 | 0.19 | 0.82 | 0.00 | - | 2 | 4 | 33.58% |
| GE241115C00250000 | 2024-05-09 3:16PM EDT | 250.00 | 0.53 | 0.08 | 0.75 | 0.00 | - | 2 | 2 | 35.57% |
| GE241115C00260000 | 2024-03-28 3:52PM EDT | 260.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115P00085000 | 2024-04-09 2:59PM EDT | 85.00 | 0.23 | 0.00 | 0.63 | 0.00 | - | - | 2 | 50.51% |
| GE241115P00095000 | 2024-04-19 12:04PM EDT | 95.00 | 0.95 | 0.09 | 0.95 | 0.00 | - | 2 | 2 | 46.36% |
| GE241115P00100000 | 2024-04-22 11:11AM EDT | 100.00 | 1.20 | 0.16 | 1.05 | 0.00 | - | 1 | 53 | 43.42% |
| GE241115P00105000 | 2024-04-22 12:26PM EDT | 105.00 | 1.56 | 0.33 | 1.05 | 0.00 | - | - | 20 | 39.65% |
| GE241115P00110000 | 2024-04-26 3:44PM EDT | 110.00 | 1.11 | 0.81 | 1.44 | 0.00 | - | 1 | 865 | 38.88% |
| GE241115P00115000 | 2024-04-12 10:56AM EDT | 115.00 | 2.34 | 1.00 | 1.15 | 0.00 | - | 3 | 3 | 33.24% |
| GE241115P00120000 | 2024-05-16 12:47PM EDT | 120.00 | 1.57 | 1.56 | 1.75 | 0.00 | - | 1 | 17 | 33.34% |
| GE241115P00125000 | 2024-05-06 1:05PM EDT | 125.00 | 1.74 | 2.01 | 2.35 | 0.00 | - | 101 | 128 | 32.56% |
| GE241115P00130000 | 2024-05-14 9:30AM EDT | 130.00 | 3.13 | 2.83 | 3.00 | 0.00 | - | 2 | 35 | 31.38% |
| GE241115P00135000 | 2024-05-17 3:08PM EDT | 135.00 | 3.70 | 3.20 | 3.90 | +0.33 | +9.79% | 1 | 27 | 30.55% |
| GE241115P00140000 | 2024-05-08 11:04AM EDT | 140.00 | 4.75 | 4.75 | 4.95 | +1.25 | +35.71% | 2 | 30 | 29.57% |
| GE241115P00145000 | 2024-05-17 1:37PM EDT | 145.00 | 6.10 | 6.00 | 6.60 | +0.60 | +10.91% | 4 | 64 | 29.61% |
| GE241115P00150000 | 2024-05-14 10:29AM EDT | 150.00 | 7.75 | 7.45 | 7.80 | 0.00 | - | 32 | 121 | 27.80% |
| GE241115P00155000 | 2024-05-14 12:11PM EDT | 155.00 | 9.80 | 9.40 | 9.65 | 0.00 | - | 3 | 89 | 26.96% |
| GE241115P00160000 | 2024-05-17 12:16PM EDT | 160.00 | 11.80 | 11.50 | 12.15 | +1.20 | +11.32% | 3 | 72 | 26.89% |
| GE241115P00165000 | 2024-05-15 12:06PM EDT | 165.00 | 14.05 | 14.05 | 14.75 | 0.00 | - | 1 | 100 | 26.33% |
| GE241115P00170000 | 2024-05-10 11:09AM EDT | 170.00 | 14.80 | 16.85 | 17.35 | 0.00 | - | 1 | 49 | 25.02% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 175.00 | 22.71 | 18.20 | 21.20 | 0.00 | - | 2 | 5 | 25.90% |
| GE241115P00180000 | 2024-05-08 12:44PM EDT | 180.00 | 18.25 | 23.40 | 24.50 | 0.00 | - | 2 | 1 | 24.77% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 185.00 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 50.53% |
| GE241115P00190000 | 2024-05-03 12:06PM EDT | 190.00 | 28.05 | 30.30 | 31.95 | 0.00 | - | 1 | 1 | 22.12% |
| GE241115P00195000 | 2024-03-04 11:36AM EDT | 195.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.