General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321C00100000 | 2024-05-01 10:13AM EDT | 100.00 | 65.85 | 67.50 | 72.25 | 0.00 | - | - | 2 | 56.31% |
| GE250321C00110000 | 2024-05-02 11:53AM EDT | 110.00 | 58.45 | 59.00 | 62.40 | 0.00 | - | - | 12 | 50.96% |
| GE250321C00115000 | 2024-05-01 3:00PM EDT | 115.00 | 54.45 | 55.20 | 58.20 | 0.00 | - | - | 3 | 50.07% |
| GE250321C00120000 | 2024-05-23 1:10PM EDT | 120.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| GE250321C00125000 | 2024-06-18 1:22PM EDT | 125.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GE250321C00130000 | 2024-05-09 2:26PM EDT | 130.00 | 47.15 | 41.05 | 41.90 | 0.00 | - | 3 | 54 | 38.85% |
| GE250321C00135000 | 2024-05-22 3:06PM EDT | 135.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| GE250321C00140000 | 2024-06-18 3:05PM EDT | 140.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 0.00% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 145.00 | 31.85 | 32.70 | 34.60 | 0.00 | - | - | 1 | 43.66% |
| GE250321C00150000 | 2024-06-14 3:23PM EDT | 150.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 0.00% |
| GE250321C00155000 | 2024-06-17 9:38AM EDT | 155.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GE250321C00160000 | 2024-06-17 12:08PM EDT | 160.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| GE250321C00165000 | 2024-06-18 11:18AM EDT | 165.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.01% |
| GE250321C00170000 | 2024-06-17 11:40AM EDT | 170.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.78% |
| GE250321C00175000 | 2024-06-12 10:22AM EDT | 175.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 1.56% |
| GE250321C00180000 | 2024-06-17 10:02AM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 153 | 3.13% |
| GE250321C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 528 | 3.13% |
| GE250321C00190000 | 2024-06-12 2:40PM EDT | 190.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 3.13% |
| GE250321C00195000 | 2024-06-06 10:26AM EDT | 195.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 3.13% |
| GE250321C00200000 | 2024-06-14 10:18AM EDT | 200.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 6.25% |
| GE250321C00210000 | 2024-06-17 11:40AM EDT | 210.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| GE250321C00220000 | 2024-06-05 2:45PM EDT | 220.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 159 | 115 | 6.25% |
| GE250321C00230000 | 2024-06-18 11:39AM EDT | 230.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| GE250321C00240000 | 2024-05-28 12:17PM EDT | 240.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 502 | 301 | 6.25% |
| GE250321C00250000 | 2024-06-13 9:33AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321P00080000 | 2024-06-04 10:28AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GE250321P00085000 | 2024-06-10 1:05PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| GE250321P00095000 | 2024-05-17 11:17AM EDT | 95.00 | 0.91 | 0.00 | 3.15 | 0.00 | - | 10 | 65 | 52.88% |
| GE250321P00100000 | 2024-06-13 12:40PM EDT | 100.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 12.50% |
| GE250321P00105000 | 2024-05-10 11:38AM EDT | 105.00 | 1.66 | 1.42 | 1.72 | 0.00 | - | 2 | 6 | 38.21% |
| GE250321P00110000 | 2024-05-07 9:57AM EDT | 110.00 | 1.93 | 2.04 | 2.28 | 0.00 | - | - | 2 | 37.78% |
| GE250321P00115000 | 2024-06-13 10:23AM EDT | 115.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GE250321P00120000 | 2024-06-13 10:20AM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| GE250321P00125000 | 2024-06-10 12:45PM EDT | 125.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 6.25% |
| GE250321P00130000 | 2024-06-12 12:30PM EDT | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 6.25% |
| GE250321P00135000 | 2024-06-12 1:47PM EDT | 135.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 6.25% |
| GE250321P00140000 | 2024-06-12 1:50PM EDT | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 89 | 192 | 3.13% |
| GE250321P00145000 | 2024-06-13 1:59PM EDT | 145.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 3.13% |
| GE250321P00150000 | 2024-06-05 11:27AM EDT | 150.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 13 | 528 | 3.13% |
| GE250321P00155000 | 2024-06-10 2:11PM EDT | 155.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 412 | 589 | 1.56% |
| GE250321P00160000 | 2024-06-17 2:09PM EDT | 160.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 4 | 183 | 0.78% |
| GE250321P00165000 | 2024-06-17 10:49AM EDT | 165.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 0.00% |
| GE250321P00170000 | 2024-06-14 11:00AM EDT | 170.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| GE250321P00175000 | 2024-06-18 3:44PM EDT | 175.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| GE250321P00180000 | 2024-06-14 11:26AM EDT | 180.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GE250321P00185000 | 2024-06-11 2:07PM EDT | 185.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| GE250321P00210000 | 2024-05-02 11:21AM EDT | 210.00 | 48.25 | 44.30 | 46.25 | 0.00 | - | - | 1 | 20.11% |
© 2024 Yahoo. All rights reserved.