General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241220C00090000 | 2024-05-07 12:24PM EDT | 90.00 | 82.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE241220C00115000 | 2024-04-24 11:44AM EDT | 115.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE241220C00120000 | 2024-04-24 10:01AM EDT | 120.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE241220C00125000 | 2024-05-03 1:38PM EDT | 125.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GE241220C00130000 | 2024-05-16 9:52AM EDT | 130.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GE241220C00135000 | 2024-05-13 9:36AM EDT | 135.00 | 33.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GE241220C00140000 | 2024-05-14 2:18PM EDT | 140.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE241220C00145000 | 2024-04-29 3:00PM EDT | 145.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GE241220C00150000 | 2024-05-20 3:59PM EDT | 150.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GE241220C00155000 | 2024-05-17 11:44AM EDT | 155.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| GE241220C00160000 | 2024-05-20 9:42AM EDT | 160.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 0.20% |
| GE241220C00165000 | 2024-05-16 2:54PM EDT | 165.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 1.56% |
| GE241220C00170000 | 2024-05-20 3:59PM EDT | 170.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 1.56% |
| GE241220C00175000 | 2024-05-20 3:34PM EDT | 175.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 19 | 59 | 3.13% |
| GE241220C00180000 | 2024-05-17 12:18PM EDT | 180.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 3.13% |
| GE241220C00185000 | 2024-05-15 1:53PM EDT | 185.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 19 | 69 | 3.13% |
| GE241220C00190000 | 2024-05-16 1:02PM EDT | 190.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| GE241220C00195000 | 2024-05-17 11:18AM EDT | 195.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 198 | 6.25% |
| GE241220C00200000 | 2024-05-20 1:05PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 222 | 6.25% |
| GE241220C00210000 | 2024-05-20 9:51AM EDT | 210.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 6.25% |
| GE241220C00220000 | 2024-05-20 10:02AM EDT | 220.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 6.25% |
| GE241220C00230000 | 2024-05-20 1:44PM EDT | 230.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| GE241220C00240000 | 2024-05-20 1:14PM EDT | 240.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| GE241220C00250000 | 2024-05-16 2:52PM EDT | 250.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241220P00100000 | 2024-05-20 10:15AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GE241220P00105000 | 2024-05-02 11:12AM EDT | 105.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| GE241220P00110000 | 2024-05-20 12:33PM EDT | 110.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| GE241220P00115000 | 2024-05-15 3:44PM EDT | 115.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| GE241220P00120000 | 2024-05-17 2:04PM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| GE241220P00130000 | 2024-05-09 12:03PM EDT | 130.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| GE241220P00135000 | 2024-05-03 12:47PM EDT | 135.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| GE241220P00140000 | 2024-05-16 11:42AM EDT | 140.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 3.13% |
| GE241220P00145000 | 2024-05-20 3:32PM EDT | 145.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 156 | 174 | 3.13% |
| GE241220P00150000 | 2024-05-14 11:26AM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 1.56% |
| GE241220P00155000 | 2024-05-10 3:35PM EDT | 155.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
| GE241220P00160000 | 2024-05-10 3:35PM EDT | 160.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GE241220P00165000 | 2024-05-16 3:15PM EDT | 165.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| GE241220P00170000 | 2024-05-09 10:29AM EDT | 170.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 50 | 559 | 0.00% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 175.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 71 | 72 | 0.00% |
| GE241220P00180000 | 2024-05-10 12:03PM EDT | 180.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| GE241220P00185000 | 2024-05-07 12:40PM EDT | 185.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 27 | 41 | 0.00% |
| GE241220P00190000 | 2024-05-01 3:48PM EDT | 190.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| GE241220P00200000 | 2024-05-03 10:43AM EDT | 200.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.