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
2,427.90 -10.60 (-0.43%) DOW
39,851.20 +44.43 (+0.11%) Bitcoin GBP
54,775.68 +346.30 (+0.64%)
General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620C00085000 | 2024-03-13 10:10AM EDT | 85.00 | 87.71 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GE250620C00090000 | 2024-03-19 10:17AM EDT | 90.00 | 85.80 | 61.00 | 65.05 | 0.00 | - | 6 | 7 | 0.00% |
| GE250620C00095000 | 2024-05-01 12:11PM EDT | 95.00 | 71.60 | 70.85 | 73.20 | 0.00 | - | - | 1 | 53.97% |
| GE250620C00100000 | 2024-05-01 11:16AM EDT | 100.00 | 66.62 | 66.55 | 67.80 | 0.00 | - | 3 | 16 | 50.48% |
| GE250620C00105000 | 2024-04-19 1:49PM EDT | 105.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GE250620C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 59.40 | 58.15 | 59.50 | 0.00 | - | 2 | 15 | 49.01% |
| GE250620C00115000 | 2024-04-26 1:38PM EDT | 115.00 | 58.00 | 54.25 | 55.85 | 0.00 | - | 1 | 40 | 48.34% |
| GE250620C00120000 | 2024-05-01 2:51PM EDT | 120.00 | 52.40 | 49.65 | 52.75 | 0.00 | - | 1 | 19 | 48.59% |
| GE250620C00125000 | 2024-05-02 10:59AM EDT | 125.00 | 47.80 | 45.65 | 47.60 | 0.00 | - | 3 | 38 | 44.40% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 130.00 | 44.10 | 42.90 | 43.80 | 0.00 | - | 3 | 5 | 42.94% |
| GE250620C00135000 | 2024-05-20 9:30AM EDT | 135.00 | 39.20 | 39.25 | 40.25 | 0.00 | - | 1 | 22 | 41.78% |
| GE250620C00140000 | 2024-05-17 11:03AM EDT | 140.00 | 36.55 | 35.95 | 36.85 | 0.00 | - | 1 | 50 | 40.70% |
| GE250620C00145000 | 2024-05-17 2:13PM EDT | 145.00 | 32.87 | 32.05 | 33.60 | 0.00 | - | 4 | 47 | 39.69% |
| GE250620C00150000 | 2024-05-15 2:09PM EDT | 150.00 | 31.50 | 29.50 | 30.40 | 0.00 | - | 1 | 559 | 38.57% |
| GE250620C00155000 | 2024-05-06 2:34PM EDT | 155.00 | 33.08 | 26.90 | 27.55 | 0.00 | - | 1 | 58 | 37.80% |
| GE250620C00160000 | 2024-05-17 9:48AM EDT | 160.00 | 25.32 | 24.05 | 25.00 | 0.00 | - | 10 | 451 | 37.27% |
| GE250620C00165000 | 2024-05-20 1:11PM EDT | 165.00 | 21.90 | 20.85 | 22.70 | 0.00 | - | 9 | 563 | 36.91% |
| GE250620C00170000 | 2024-05-21 10:25AM EDT | 170.00 | 19.15 | 19.00 | 20.15 | -0.37 | -1.90% | 1 | 512 | 35.95% |
| GE250620C00175000 | 2024-05-20 2:22PM EDT | 175.00 | 17.30 | 17.40 | 17.95 | 0.00 | - | 2 | 154 | 35.29% |
| GE250620C00180000 | 2024-05-20 11:25AM EDT | 180.00 | 15.64 | 14.15 | 15.95 | 0.00 | - | 30 | 82 | 34.73% |
| GE250620C00185000 | 2024-05-20 10:02AM EDT | 185.00 | 14.00 | 13.40 | 14.15 | 0.00 | - | 1 | 161 | 34.24% |
| GE250620C00190000 | 2024-05-21 10:40AM EDT | 190.00 | 12.30 | 11.65 | 12.55 | -0.05 | -0.40% | 12 | 71 | 33.85% |
| GE250620C00195000 | 2024-05-16 11:44AM EDT | 195.00 | 12.00 | 10.40 | 11.10 | 0.00 | - | 1 | 6 | 33.49% |
| GE250620C00200000 | 2024-05-20 10:53AM EDT | 200.00 | 9.55 | 9.40 | 9.80 | 0.00 | - | 1 | 52 | 33.18% |
| GE250620C00210000 | 2024-05-20 11:09AM EDT | 210.00 | 7.23 | 6.75 | 7.55 | 0.00 | - | 1 | 72 | 32.55% |
| GE250620C00220000 | 2024-05-13 2:25PM EDT | 220.00 | 5.60 | 5.55 | 5.85 | 0.00 | - | 1 | 307 | 32.18% |
| GE250620C00230000 | 2024-05-13 3:23PM EDT | 230.00 | 4.05 | 4.15 | 5.05 | -0.16 | -3.80% | 20 | 82 | 33.09% |
| GE250620C00240000 | 2024-05-07 11:51AM EDT | 240.00 | 4.90 | 3.15 | 3.35 | 0.00 | - | 2 | 3 | 31.34% |
| GE250620C00250000 | 2024-05-20 1:29PM EDT | 250.00 | 2.44 | 2.33 | 2.56 | +0.06 | +2.52% | 1 | 5 | 31.15% |
| GE250620C00260000 | 2024-03-28 11:17AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620P00075000 | 2024-04-12 9:51AM EDT | 75.00 | 1.05 | 0.01 | 1.20 | 0.00 | - | 1 | 1 | 45.79% |
| GE250620P00080000 | 2024-04-19 10:19AM EDT | 80.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 44.53% |
| GE250620P00090000 | 2024-03-19 12:25PM EDT | 90.00 | 0.88 | 0.35 | 3.15 | 0.00 | - | 8 | 8 | 46.17% |
| GE250620P00095000 | 2024-05-01 9:57AM EDT | 95.00 | 1.70 | 1.50 | 1.89 | 0.00 | - | 1 | 1 | 37.11% |
| GE250620P00100000 | 2024-03-11 10:04AM EDT | 100.00 | 1.85 | 2.43 | 2.98 | 0.00 | - | 1 | 0 | 38.74% |
| GE250620P00105000 | 2024-04-22 10:39AM EDT | 105.00 | 3.90 | 2.32 | 2.75 | 0.00 | - | 1 | 114 | 34.77% |
| GE250620P00110000 | 2024-05-17 12:31PM EDT | 110.00 | 3.40 | 2.70 | 3.35 | 0.00 | - | 1 | 29 | 33.85% |
| GE250620P00115000 | 2024-05-15 9:52AM EDT | 115.00 | 4.07 | 2.94 | 4.05 | 0.00 | - | 3 | 9 | 32.97% |
| GE250620P00120000 | 2024-05-13 3:28PM EDT | 120.00 | 4.95 | 4.40 | 4.85 | 0.00 | - | 10 | 58 | 32.07% |
| GE250620P00125000 | 2024-05-15 11:19AM EDT | 125.00 | 5.75 | 5.30 | 6.45 | 0.00 | - | 1 | 75 | 32.76% |
| GE250620P00130000 | 2024-05-21 10:22AM EDT | 130.00 | 6.66 | 6.25 | 6.90 | -0.19 | -2.77% | 13 | 360 | 30.52% |
| GE250620P00135000 | 2024-05-20 1:19PM EDT | 135.00 | 7.90 | 7.65 | 8.05 | -0.15 | -1.86% | 26 | 74 | 29.58% |
| GE250620P00140000 | 2024-05-21 2:22PM EDT | 140.00 | 9.20 | 9.10 | 9.55 | -0.25 | -2.65% | 24 | 212 | 29.01% |
| GE250620P00145000 | 2024-05-21 11:42AM EDT | 145.00 | 10.85 | 10.60 | 11.40 | -0.30 | -2.69% | 19 | 346 | 28.73% |
| GE250620P00150000 | 2024-05-21 11:03AM EDT | 150.00 | 12.60 | 12.35 | 12.90 | -0.05 | -0.40% | 11 | 139 | 27.56% |
| GE250620P00155000 | 2024-05-20 3:34PM EDT | 155.00 | 14.75 | 14.15 | 14.75 | 0.00 | - | 31 | 73 | 26.67% |
| GE250620P00160000 | 2024-05-20 1:17PM EDT | 160.00 | 17.19 | 16.50 | 16.95 | 0.00 | - | 2 | 297 | 26.01% |
| GE250620P00165000 | 2024-05-09 3:48PM EDT | 165.00 | 16.61 | 18.50 | 19.50 | 0.00 | - | 2 | 516 | 25.56% |
| GE250620P00170000 | 2024-05-14 1:12PM EDT | 170.00 | 22.15 | 21.45 | 22.10 | 0.00 | - | 1 | 37 | 24.85% |
| GE250620P00175000 | 2024-05-08 12:46PM EDT | 175.00 | 20.55 | 23.80 | 24.90 | 0.00 | - | 44 | 41 | 24.11% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 180.00 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 37.59% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 185.00 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 38.36% |
| GE250620P00190000 | 2024-05-01 3:52PM EDT | 190.00 | 35.00 | 34.00 | 34.60 | 0.00 | - | - | 2 | 21.74% |
| GE250620P00195000 | 2024-05-06 10:21AM EDT | 195.00 | 32.15 | 37.65 | 39.25 | 0.00 | - | 10 | 8 | 22.82% |
| GE250620P00200000 | 2024-05-20 1:17PM EDT | 200.00 | 42.46 | 41.30 | 42.15 | 0.00 | - | 2 | 13 | 19.99% |
© 2024 Yahoo. All rights reserved.