General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218C00075000 | 2024-05-13 2:43PM EDT | 75.00 | 93.73 | 91.10 | 95.45 | 0.00 | - | 2 | 34 | 51.36% |
| GE261218C00100000 | 2024-05-16 1:25PM EDT | 100.00 | 76.53 | 72.30 | 76.10 | 0.00 | - | 1 | 13 | 48.90% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 120.00 | 56.80 | 58.50 | 62.50 | 0.00 | - | - | 1 | 45.09% |
| GE261218C00125000 | 2024-05-10 10:46AM EDT | 125.00 | 63.00 | 56.05 | 58.75 | 0.00 | - | 2 | 5 | 43.54% |
| GE261218C00130000 | 2024-04-29 12:00PM EDT | 130.00 | 59.50 | 52.55 | 56.35 | 0.00 | - | 1 | 3 | 43.60% |
| GE261218C00135000 | 2024-05-15 3:13PM EDT | 135.00 | 53.60 | 50.45 | 52.10 | 0.00 | - | 1 | 2 | 41.38% |
| GE261218C00140000 | 2024-05-17 11:51AM EDT | 140.00 | 48.33 | 47.60 | 49.75 | -8.92 | -15.58% | 1 | 11 | 41.31% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 145.00 | 38.60 | 44.80 | 46.30 | 0.00 | - | 4 | 3 | 39.93% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 150.00 | 50.35 | 42.25 | 44.40 | 0.00 | - | 1 | 17 | 40.15% |
| GE261218C00155000 | 2024-05-14 9:32AM EDT | 155.00 | 40.00 | 39.60 | 41.10 | 0.00 | - | 1 | 37 | 38.81% |
| GE261218C00160000 | 2024-05-17 3:00PM EDT | 160.00 | 38.35 | 37.35 | 38.70 | +0.15 | +0.39% | 2 | 19 | 38.33% |
| GE261218C00165000 | 2024-05-10 12:27PM EDT | 165.00 | 38.50 | 35.05 | 36.35 | 0.00 | - | 5 | 9 | 37.82% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 170.00 | 37.80 | 32.85 | 34.25 | 0.00 | - | 20 | 45 | 37.48% |
| GE261218C00175000 | 2024-05-17 10:18AM EDT | 175.00 | 32.50 | 30.75 | 32.00 | -0.40 | -1.22% | 3 | 4 | 36.91% |
| GE261218C00180000 | 2024-05-01 1:15PM EDT | 180.00 | 30.75 | 28.85 | 30.05 | 0.00 | - | 1 | 10 | 36.56% |
| GE261218C00185000 | 2024-04-22 9:44AM EDT | 185.00 | 23.10 | 26.70 | 28.30 | 0.00 | - | 2 | 12 | 36.33% |
| GE261218C00190000 | 2024-05-17 10:55AM EDT | 190.00 | 26.47 | 25.00 | 26.45 | -4.33 | -14.06% | 2 | 18 | 35.92% |
| GE261218C00195000 | 2024-05-08 1:46PM EDT | 195.00 | 29.60 | 23.35 | 24.70 | 0.00 | - | - | 0 | 35.54% |
| GE261218C00200000 | 2024-05-10 3:38PM EDT | 200.00 | 24.75 | 21.65 | 23.15 | 0.00 | - | 1 | 11 | 35.27% |
| GE261218C00210000 | 2024-05-06 3:50PM EDT | 210.00 | 23.75 | 18.85 | 20.25 | 0.00 | - | 1 | 2 | 34.73% |
| GE261218C00220000 | 2024-05-16 12:32PM EDT | 220.00 | 17.90 | 16.25 | 17.75 | 0.00 | - | 1 | 2 | 34.32% |
| GE261218C00230000 | 2024-05-13 12:04PM EDT | 230.00 | 15.60 | 14.20 | 15.35 | 0.00 | - | 1 | 17 | 33.74% |
| GE261218C00240000 | 2024-05-02 2:18PM EDT | 240.00 | 13.30 | 12.05 | 13.55 | 0.00 | - | - | 1 | 33.56% |
| GE261218C00250000 | 2024-05-09 11:20AM EDT | 250.00 | 14.70 | 10.45 | 11.75 | 0.00 | - | 1 | 1 | 33.16% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218P00075000 | 2024-04-26 1:11PM EDT | 75.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 12.50% |
| GE261218P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 3.60 | 1.64 | 3.90 | 0.00 | - | 1 | 2 | 34.21% |
| GE261218P00090000 | 2024-05-17 10:25AM EDT | 90.00 | 4.15 | 2.27 | 4.55 | -0.35 | -7.78% | 1 | 1 | 33.31% |
| GE261218P00095000 | 2024-05-14 9:45AM EDT | 95.00 | 4.98 | 2.80 | 5.30 | 0.00 | - | 1 | 3 | 32.51% |
| GE261218P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 5.60 | 5.00 | 6.10 | 0.00 | - | 1 | 5 | 31.68% |
| GE261218P00105000 | 2024-05-09 3:13PM EDT | 105.00 | 6.00 | 6.20 | 7.05 | 0.00 | - | 1 | 1 | 30.99% |
| GE261218P00115000 | 2024-05-13 10:56AM EDT | 115.00 | 8.75 | 8.35 | 9.15 | 0.00 | - | 1 | 2 | 29.53% |
| GE261218P00120000 | 2024-04-30 11:29AM EDT | 120.00 | 9.32 | 9.55 | 11.50 | 0.00 | - | 1 | 1 | 30.43% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 28.34% |
| GE261218P00130000 | 2024-05-09 10:19AM EDT | 130.00 | 11.30 | 12.20 | 13.25 | 0.00 | - | 1 | 1 | 27.70% |
| GE261218P00135000 | 2024-05-08 1:05PM EDT | 135.00 | 12.35 | 13.50 | 15.15 | 0.00 | - | 2 | 3 | 27.46% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 140.00 | 14.80 | 15.50 | 16.50 | 0.00 | - | - | 1 | 26.44% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 145.00 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 24.15% |
| GE261218P00155000 | 2024-05-17 12:40PM EDT | 155.00 | 21.89 | 21.25 | 22.00 | +0.60 | +2.82% | 8 | 26 | 24.29% |
| GE261218P00160000 | 2024-05-14 10:37AM EDT | 160.00 | 23.50 | 23.55 | 24.60 | 0.00 | - | 2 | 5 | 24.08% |
| GE261218P00165000 | 2024-05-07 1:36PM EDT | 165.00 | 22.25 | 25.85 | 27.05 | 0.00 | - | 7 | 14 | 23.58% |
| GE261218P00170000 | 2024-05-08 12:41PM EDT | 170.00 | 25.00 | 28.40 | 29.50 | 0.00 | - | 4 | 3 | 22.93% |
© 2024 Yahoo. All rights reserved.