General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00140000 | 2024-06-17 11:25AM EDT | 2024-06-21 | 20.75 | 21.00 | 21.60 | +4.55 | +28.09% | 20 | 259 | 58.59% |
| GE240628C00140000 | 2024-06-05 2:03PM EDT | 2024-06-28 | 22.19 | 20.80 | 21.90 | 0.00 | - | - | 2 | 58.40% |
| GE240719C00140000 | 2024-06-14 1:50PM EDT | 2024-07-19 | 16.76 | 21.45 | 22.05 | 0.00 | - | 15 | 66 | 37.16% |
| GE240726C00140000 | 2024-06-14 1:42PM EDT | 2024-07-26 | 17.75 | 21.95 | 22.95 | 0.00 | - | - | 5 | 42.31% |
| GE240816C00140000 | 2024-06-13 10:27AM EDT | 2024-08-16 | 18.95 | 23.30 | 24.50 | 0.00 | - | 1 | 74 | 43.69% |
| GE240920C00140000 | 2024-06-17 10:55AM EDT | 2024-09-20 | 24.25 | 24.85 | 25.55 | +3.25 | +15.48% | 4 | 122 | 39.34% |
| GE241018C00140000 | 2024-06-03 9:32AM EDT | 2024-10-18 | 30.30 | 26.05 | 27.30 | 0.00 | - | 3 | 77 | 40.82% |
| GE241115C00140000 | 2024-06-13 1:05PM EDT | 2024-11-15 | 23.75 | 27.70 | 28.15 | 0.00 | - | 7 | 82 | 39.48% |
| GE241220C00140000 | 2024-06-14 1:00PM EDT | 2024-12-20 | 25.30 | 29.20 | 30.50 | 0.00 | - | 5 | 16 | 41.89% |
| GE250117C00140000 | 2024-05-29 1:04PM EDT | 2025-01-17 | 34.55 | 29.55 | 30.55 | 0.00 | - | 1 | 480 | 39.19% |
| GE250321C00140000 | 2024-06-14 9:32AM EDT | 2025-03-21 | 27.00 | 32.60 | 33.70 | 0.00 | - | 5 | 13 | 41.16% |
| GE250620C00140000 | 2024-06-17 10:32AM EDT | 2025-06-20 | 34.45 | 34.35 | 36.45 | +2.65 | +8.33% | 1 | 51 | 40.69% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 2026-01-16 | 41.35 | 40.25 | 42.50 | 0.00 | - | 1 | 14 | 41.11% |
| GE261218C00140000 | 2024-05-24 11:39AM EDT | 2026-12-18 | 55.67 | 47.65 | 51.00 | 0.00 | - | 2 | 13 | 42.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00140000 | 2024-06-17 10:57AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 25 | 1,027 | 52.73% |
| GE240628P00140000 | 2024-06-17 10:24AM EDT | 2024-06-28 | 0.10 | 0.04 | 0.08 | -0.12 | -54.55% | 5 | 573 | 38.28% |
| GE240705P00140000 | 2024-06-14 2:01PM EDT | 2024-07-05 | 0.36 | 0.08 | 0.30 | 0.00 | - | 63 | 78 | 38.48% |
| GE240712P00140000 | 2024-06-13 1:30PM EDT | 2024-07-12 | 0.60 | 0.14 | 0.93 | 0.00 | - | 12 | 24 | 43.29% |
| GE240719P00140000 | 2024-06-17 11:27AM EDT | 2024-07-19 | 0.41 | 0.40 | 0.46 | -0.31 | -39.74% | 65 | 697 | 32.08% |
| GE240726P00140000 | 2024-06-13 3:29PM EDT | 2024-07-26 | 1.59 | 0.87 | 1.12 | 0.00 | - | 9 | 16 | 36.84% |
| GE240816P00140000 | 2024-06-14 1:06PM EDT | 2024-08-16 | 2.34 | 1.38 | 1.66 | 0.00 | - | 7 | 189 | 33.83% |
| GE240920P00140000 | 2024-06-14 11:13AM EDT | 2024-09-20 | 3.48 | 2.44 | 2.55 | 0.00 | - | 3 | 852 | 31.49% |
| GE241018P00140000 | 2024-06-13 10:44AM EDT | 2024-10-18 | 4.25 | 3.20 | 3.35 | 0.00 | - | 2 | 313 | 30.95% |
| GE241115P00140000 | 2024-06-17 10:35AM EDT | 2024-11-15 | 4.65 | 4.35 | 4.40 | -0.95 | -16.96% | 32 | 102 | 31.53% |
| GE241220P00140000 | 2024-06-17 10:37AM EDT | 2024-12-20 | 5.40 | 5.05 | 5.25 | -0.85 | -13.60% | 1 | 153 | 30.91% |
| GE250117P00140000 | 2024-06-17 10:40AM EDT | 2025-01-17 | 5.95 | 5.15 | 6.05 | -0.80 | -11.85% | 20 | 1,286 | 30.95% |
| GE250321P00140000 | 2024-06-12 1:50PM EDT | 2025-03-21 | 7.10 | 5.95 | 7.40 | 0.00 | - | 89 | 192 | 30.27% |
| GE250620P00140000 | 2024-06-14 11:59AM EDT | 2025-06-20 | 10.30 | 8.80 | 9.15 | 0.00 | - | 1 | 320 | 29.60% |
| GE260116P00140000 | 2024-06-14 2:20PM EDT | 2026-01-16 | 12.19 | 10.70 | 12.15 | -1.06 | -8.00% | 1 | 745 | 28.07% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 14.55 | 16.15 | 0.00 | - | - | 1 | 26.92% |
© 2024 Yahoo. All rights reserved.