General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00125000 | 2024-05-23 1:12PM EDT | 2024-06-21 | 41.52 | 38.45 | 43.00 | 0.00 | - | 1 | 10 | 72.71% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 2024-08-16 | 47.46 | 39.50 | 43.80 | 0.00 | - | 4 | 77 | 62.78% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 41.74 | 44.30 | 45.55 | 0.00 | - | 3 | 8 | 57.51% |
| GE241018C00125000 | 2024-05-24 9:38AM EDT | 2024-10-18 | 44.95 | 42.10 | 44.55 | 0.00 | - | 2 | 50 | 49.85% |
| GE241115C00125000 | 2024-05-24 1:13PM EDT | 2024-11-15 | 48.65 | 43.75 | 45.65 | 0.00 | - | 1 | 21 | 49.66% |
| GE241220C00125000 | 2024-05-23 12:03PM EDT | 2024-12-20 | 45.05 | 45.05 | 46.70 | 0.00 | - | 3 | 9 | 48.60% |
| GE250117C00125000 | 2024-05-31 3:45PM EDT | 2025-01-17 | 46.50 | 46.10 | 47.30 | -3.00 | -6.06% | 26 | 121 | 47.34% |
| GE250321C00125000 | 2024-05-09 3:35PM EDT | 2025-03-21 | 50.95 | 47.75 | 49.75 | 0.00 | - | 1 | 11 | 48.13% |
| GE250620C00125000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 47.80 | 50.10 | 51.55 | 0.00 | - | 3 | 38 | 45.85% |
| GE260116C00125000 | 2024-05-24 11:19AM EDT | 2026-01-16 | 57.65 | 54.85 | 56.55 | 0.00 | - | 1 | 1 | 45.04% |
| GE261218C00125000 | 2024-05-10 10:46AM EDT | 2026-12-18 | 63.00 | 60.85 | 63.25 | 0.00 | - | 1 | 5 | 44.47% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00125000 | 2024-05-29 2:07PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.68 | 0.00 | - | 2 | 190 | 65.53% |
| GE240628P00125000 | 2024-05-22 1:21PM EDT | 2024-06-28 | 0.30 | 0.00 | 2.06 | 0.00 | - | - | 3 | 71.58% |
| GE240719P00125000 | 2024-05-24 11:47AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 33 | 43.46% |
| GE240816P00125000 | 2024-05-14 3:44PM EDT | 2024-08-16 | 0.71 | 0.25 | 0.66 | 0.00 | - | 5 | 23 | 38.97% |
| GE240920P00125000 | 2024-05-31 12:28PM EDT | 2024-09-20 | 0.95 | 0.68 | 0.78 | -0.11 | -10.38% | 5 | 52 | 33.52% |
| GE241018P00125000 | 2024-05-31 1:11PM EDT | 2024-10-18 | 1.49 | 0.82 | 1.25 | -0.47 | -23.98% | 1 | 6 | 33.61% |
| GE241115P00125000 | 2024-05-06 1:05PM EDT | 2024-11-15 | 1.74 | 1.46 | 1.99 | 0.00 | - | 2 | 128 | 34.88% |
| GE241220P00125000 | 2024-05-31 1:08PM EDT | 2024-12-20 | 2.49 | 2.03 | 2.50 | +0.09 | +3.75% | 758 | 4 | 34.02% |
| GE250117P00125000 | 2024-05-30 3:50PM EDT | 2025-01-17 | 2.88 | 2.49 | 2.73 | 0.00 | - | 10 | 899 | 32.81% |
| GE250321P00125000 | 2024-05-31 1:11PM EDT | 2025-03-21 | 4.22 | 3.60 | 3.95 | -0.15 | -3.43% | 1 | 75 | 33.04% |
| GE250620P00125000 | 2024-05-31 3:57PM EDT | 2025-06-20 | 5.05 | 4.55 | 6.95 | -0.70 | -12.17% | 1 | 75 | 36.21% |
| GE260116P00125000 | 2024-05-30 10:59AM EDT | 2026-01-16 | 7.70 | 6.55 | 7.90 | 0.00 | - | 34 | 65 | 30.86% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 30.03% |
© 2024 Yahoo. All rights reserved.