UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.00 -11.50 (-0.47%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,783.90 -18.45 (-0.03%)
General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117C00035000 | 2023-01-03 4:34PM EDT | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2024-03-27 12:45PM EDT | 40.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| GE250117C00045000 | 2023-10-03 11:30AM EDT | 45.00 | 65.63 | 64.85 | 67.35 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2024-03-12 10:41AM EDT | 50.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 10:55AM EDT | 55.00 | 64.00 | 68.70 | 70.10 | 0.00 | - | 5 | 39 | 0.00% |
| GE250117C00060000 | 2024-02-14 12:30PM EDT | 60.00 | 87.40 | 108.85 | 113.00 | 0.00 | - | 2 | 37 | 134.93% |
| GE250117C00065000 | 2024-03-08 10:40AM EDT | 65.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GE250117C00070000 | 2024-02-01 4:37PM EDT | 70.00 | 68.45 | 89.05 | 92.35 | 0.00 | - | 10 | 111 | 64.92% |
| GE250117C00075000 | 2024-04-08 1:27PM EDT | 75.00 | 83.15 | 95.20 | 97.60 | 0.00 | - | 1 | 2 | 111.15% |
| GE250117C00080000 | 2024-03-22 3:18PM EDT | 80.00 | 98.30 | 68.00 | 72.00 | 0.00 | - | 1 | 639 | 0.00% |
| GE250117C00085000 | 2024-03-11 2:54PM EDT | 85.00 | 84.45 | 63.00 | 67.50 | 0.00 | - | 3 | 454 | 0.00% |
| GE250117C00090000 | 2024-04-23 3:58PM EDT | 90.00 | 76.06 | 72.50 | 75.25 | 0.00 | - | 1 | 1 | 57.64% |
| GE250117C00095000 | 2024-03-25 10:05AM EDT | 95.00 | 83.65 | 54.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00100000 | 2024-05-09 9:40AM EDT | 100.00 | 72.40 | 63.05 | 65.95 | 0.00 | - | 2 | 11 | 52.17% |
| GE250117C00105000 | 2024-05-20 9:45AM EDT | 105.00 | 60.24 | 59.00 | 61.55 | 0.00 | - | 1 | 19 | 51.31% |
| GE250117C00110000 | 2024-05-13 11:01AM EDT | 110.00 | 55.93 | 55.05 | 57.60 | 0.00 | - | 1 | 27 | 51.05% |
| GE250117C00115000 | 2024-05-01 2:50PM EDT | 115.00 | 52.45 | 50.00 | 52.80 | 0.00 | - | 7 | 45 | 51.67% |
| GE250117C00120000 | 2024-05-15 12:31PM EDT | 120.00 | 46.32 | 45.45 | 48.50 | 0.00 | - | 1 | 36 | 49.40% |
| GE250117C00125000 | 2024-05-20 10:06AM EDT | 125.00 | 42.45 | 41.80 | 43.10 | 0.00 | - | 3 | 121 | 43.93% |
| GE250117C00130000 | 2024-05-17 10:44AM EDT | 130.00 | 38.85 | 38.00 | 40.00 | 0.00 | - | 6 | 76 | 44.73% |
| GE250117C00135000 | 2024-05-20 11:14AM EDT | 135.00 | 34.04 | 34.35 | 35.35 | 0.00 | - | 1 | 45 | 41.21% |
| GE250117C00140000 | 2024-05-17 12:12PM EDT | 140.00 | 30.06 | 30.30 | 31.35 | 0.00 | - | 35 | 477 | 39.15% |
| GE250117C00145000 | 2024-05-10 3:56PM EDT | 145.00 | 29.85 | 27.05 | 27.75 | 0.00 | - | 1 | 78 | 37.73% |
| GE250117C00150000 | 2024-05-20 3:00PM EDT | 150.00 | 23.52 | 23.90 | 24.60 | 0.00 | - | 1 | 194 | 36.93% |
| GE250117C00155000 | 2024-05-21 9:40AM EDT | 155.00 | 20.12 | 20.65 | 22.35 | -0.88 | -4.19% | 10 | 183 | 37.55% |
| GE250117C00160000 | 2024-05-20 2:58PM EDT | 160.00 | 17.75 | 17.95 | 20.50 | 0.00 | - | 3 | 211 | 38.50% |
| GE250117C00165000 | 2024-05-21 12:00PM EDT | 165.00 | 15.45 | 15.15 | 16.25 | +0.15 | +0.98% | 46 | 333 | 34.44% |
| GE250117C00170000 | 2024-05-21 1:05PM EDT | 170.00 | 13.05 | 13.20 | 13.75 | +0.10 | +0.77% | 36 | 275 | 33.38% |
| GE250117C00175000 | 2024-05-20 2:31PM EDT | 175.00 | 11.05 | 11.40 | 11.65 | 0.00 | - | 1 | 226 | 32.69% |
| GE250117C00180000 | 2024-05-21 1:59PM EDT | 180.00 | 9.80 | 8.95 | 9.85 | +0.50 | +5.38% | 5 | 205 | 32.18% |
| GE250117C00185000 | 2024-05-20 11:09AM EDT | 185.00 | 7.80 | 7.85 | 9.25 | 0.00 | - | 1 | 90 | 33.73% |
| GE250117C00190000 | 2024-05-20 11:16AM EDT | 190.00 | 6.60 | 6.25 | 6.95 | 0.00 | - | 1 | 178 | 31.41% |
| GE250117C00195000 | 2024-05-20 11:07AM EDT | 195.00 | 5.32 | 5.60 | 5.80 | 0.00 | - | 2 | 265 | 31.11% |
| GE250117C00200000 | 2024-05-16 10:55AM EDT | 200.00 | 4.50 | 4.60 | 4.80 | -0.75 | -14.29% | 1 | 232 | 30.81% |
| GE250117C00210000 | 2024-05-17 12:55PM EDT | 210.00 | 2.85 | 3.05 | 3.25 | 0.00 | - | 1 | 753 | 30.32% |
| GE250117C00220000 | 2024-05-16 10:29AM EDT | 220.00 | 2.29 | 1.99 | 2.17 | 0.00 | - | 3 | 118 | 29.96% |
| GE250117C00230000 | 2024-05-17 10:25AM EDT | 230.00 | 1.41 | 1.28 | 1.47 | 0.00 | - | 1 | 61 | 29.86% |
| GE250117C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 1.15 | 0.82 | 0.95 | 0.00 | - | 1 | 1 | 29.55% |
| GE250117C00250000 | 2024-05-21 11:12AM EDT | 250.00 | 0.51 | 0.37 | 1.72 | -0.01 | -1.92% | 10 | 13 | 36.07% |
| GE250117C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117P00035000 | 2022-12-27 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| GE250117P00040000 | 2024-03-26 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,244 | 25.00% |
| GE250117P00045000 | 2024-02-01 10:30AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 119 | 63.09% |
| GE250117P00050000 | 2024-03-18 2:19PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| GE250117P00055000 | 2024-03-18 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| GE250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 1,239 | 25.00% |
| GE250117P00065000 | 2024-02-05 2:28PM EDT | 65.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 373 | 62.38% |
| GE250117P00070000 | 2024-03-28 3:29PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 25.00% |
| GE250117P00075000 | 2024-05-13 3:02PM EDT | 75.00 | 0.24 | 0.08 | 0.20 | 0.00 | - | 1 | 527 | 43.16% |
| GE250117P00080000 | 2024-03-08 1:43PM EDT | 80.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 50 | 973 | 54.59% |
| GE250117P00085000 | 2024-03-08 2:20PM EDT | 85.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 55 | 1,043 | 51.10% |
| GE250117P00090000 | 2024-05-02 11:33AM EDT | 90.00 | 0.57 | 0.22 | 1.30 | 0.00 | - | 10 | 62 | 47.22% |
| GE250117P00095000 | 2024-04-29 11:07AM EDT | 95.00 | 0.75 | 0.33 | 1.05 | 0.00 | - | 8 | 45 | 41.48% |
| GE250117P00100000 | 2024-05-13 1:31PM EDT | 100.00 | 1.08 | 0.60 | 1.30 | 0.00 | - | 1 | 12 | 39.95% |
| GE250117P00105000 | 2024-05-15 11:23AM EDT | 105.00 | 1.19 | 1.05 | 1.54 | 0.00 | - | 2 | 59 | 38.11% |
| GE250117P00110000 | 2024-05-15 10:13AM EDT | 110.00 | 1.50 | 1.37 | 1.57 | 0.00 | - | 1 | 33 | 34.91% |
| GE250117P00115000 | 2024-05-17 2:51PM EDT | 115.00 | 2.03 | 1.80 | 1.95 | 0.00 | - | 1 | 813 | 33.59% |
| GE250117P00120000 | 2024-05-14 10:13AM EDT | 120.00 | 2.58 | 2.16 | 2.45 | 0.00 | - | 2 | 40 | 32.48% |
| GE250117P00125000 | 2024-05-17 12:15PM EDT | 125.00 | 3.25 | 2.90 | 3.10 | 0.00 | - | 20 | 909 | 31.53% |
| GE250117P00130000 | 2024-05-21 12:33PM EDT | 130.00 | 3.85 | 3.70 | 3.85 | -0.20 | -4.94% | 1 | 423 | 30.49% |
| GE250117P00135000 | 2024-05-20 3:28PM EDT | 135.00 | 4.90 | 4.10 | 4.80 | 0.00 | - | 31 | 378 | 29.61% |
| GE250117P00140000 | 2024-05-21 3:29PM EDT | 140.00 | 5.90 | 5.55 | 5.90 | -0.35 | -5.60% | 14 | 1,116 | 28.67% |
| GE250117P00145000 | 2024-05-21 3:30PM EDT | 145.00 | 7.25 | 7.05 | 7.25 | -0.35 | -4.61% | 11 | 690 | 27.86% |
| GE250117P00150000 | 2024-05-21 3:10PM EDT | 150.00 | 8.90 | 7.70 | 9.10 | -0.40 | -4.30% | 8 | 499 | 27.62% |
| GE250117P00155000 | 2024-05-21 1:55PM EDT | 155.00 | 10.70 | 9.95 | 11.00 | -0.30 | -2.73% | 22 | 473 | 26.94% |
| GE250117P00160000 | 2024-05-21 11:27AM EDT | 160.00 | 12.85 | 12.55 | 12.85 | 0.00 | - | 6 | 391 | 25.65% |
| GE250117P00165000 | 2024-05-20 1:55PM EDT | 165.00 | 15.55 | 14.95 | 15.50 | 0.00 | - | 10 | 465 | 25.38% |
| GE250117P00170000 | 2024-05-15 9:41AM EDT | 170.00 | 18.40 | 17.65 | 18.00 | 0.00 | - | 16 | 78 | 24.26% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 175.00 | 19.85 | 19.60 | 21.20 | 0.00 | - | 1 | 204 | 23.93% |
| GE250117P00180000 | 2024-05-10 2:02PM EDT | 180.00 | 22.45 | 22.80 | 25.15 | 0.00 | - | 4 | 71 | 24.62% |
| GE250117P00185000 | 2024-05-09 3:44PM EDT | 185.00 | 23.60 | 26.85 | 29.25 | 0.00 | - | 509 | 522 | 25.24% |
| GE250117P00190000 | 2024-05-21 11:24AM EDT | 190.00 | 31.50 | 31.00 | 32.20 | +2.15 | +7.33% | 4 | 40 | 22.57% |
| GE250117P00195000 | 2024-03-08 4:19PM EDT | 195.00 | 30.40 | 45.50 | 50.00 | 0.00 | - | 22 | 43 | 52.43% |
| GE250117P00200000 | 2024-05-10 2:02PM EDT | 200.00 | 37.24 | 38.70 | 40.70 | 0.00 | - | 10 | 25 | 21.83% |
| GE250117P00210000 | 2024-04-23 3:39PM EDT | 210.00 | 47.63 | 47.40 | 50.90 | 0.00 | - | - | 0 | 25.89% |
| GE250117P00230000 | 2024-04-29 9:46AM EDT | 230.00 | 66.29 | 67.10 | 70.90 | 0.00 | - | 25 | 0 | 31.82% |
| GE250117P00240000 | 2024-03-25 10:29AM EDT | 240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.