General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00155000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 10.28 | 10.10 | 11.15 | +0.33 | +3.32% | 2 | 43 | 48.76% |
| GE240614C00155000 | 2024-05-31 12:47PM EDT | 2024-06-14 | 8.75 | 10.30 | 11.45 | -3.09 | -26.10% | 3 | 30 | 38.04% |
| GE240621C00155000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 10.38 | 11.20 | 12.25 | -0.90 | -7.98% | 32 | 3,414 | 38.09% |
| GE240628C00155000 | 2024-05-28 10:07AM EDT | 2024-06-28 | 13.00 | 11.40 | 13.65 | 0.00 | - | 1 | 3 | 42.53% |
| GE240719C00155000 | 2024-05-31 2:02PM EDT | 2024-07-19 | 11.85 | 13.25 | 13.90 | -3.90 | -24.76% | 4 | 476 | 33.38% |
| GE240816C00155000 | 2024-05-30 3:52PM EDT | 2024-08-16 | 13.20 | 15.55 | 16.75 | -1.68 | -11.29% | 1 | 910 | 37.35% |
| GE240920C00155000 | 2024-05-31 12:01PM EDT | 2024-09-20 | 16.15 | 17.80 | 19.05 | -4.85 | -23.10% | 1 | 228 | 37.88% |
| GE241018C00155000 | 2024-05-24 12:28PM EDT | 2024-10-18 | 22.25 | 19.10 | 19.75 | 0.00 | - | 1 | 168 | 35.74% |
| GE241115C00155000 | 2024-05-28 11:19AM EDT | 2024-11-15 | 22.65 | 20.90 | 22.20 | 0.00 | - | 4 | 114 | 38.52% |
| GE241220C00155000 | 2024-05-30 12:49PM EDT | 2024-12-20 | 22.20 | 22.65 | 23.45 | 0.00 | - | 1 | 34 | 37.77% |
| GE250117C00155000 | 2024-05-30 10:29AM EDT | 2025-01-17 | 23.15 | 23.60 | 24.80 | 0.00 | - | 1 | 185 | 38.15% |
| GE250321C00155000 | 2024-05-01 10:13AM EDT | 2025-03-21 | 24.45 | 26.40 | 27.35 | 0.00 | - | - | 2 | 38.42% |
| GE250620C00155000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 33.08 | 29.95 | 32.15 | 0.00 | - | 10 | 58 | 41.13% |
| GE260116C00155000 | 2024-05-30 9:51AM EDT | 2026-01-16 | 34.61 | 35.90 | 38.05 | 0.00 | - | 3 | 59 | 40.59% |
| GE261218C00155000 | 2024-05-21 3:07PM EDT | 2026-12-18 | 41.43 | 43.75 | 45.55 | 0.00 | - | 1 | 38 | 40.17% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00155000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.25 | 0.11 | 0.24 | -0.15 | -37.50% | 289 | 569 | 31.89% |
| GE240614P00155000 | 2024-05-31 1:52PM EDT | 2024-06-14 | 0.78 | 0.52 | 0.60 | +0.15 | +23.81% | 121 | 177 | 28.93% |
| GE240621P00155000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.93 | 0.82 | 0.91 | -0.13 | -12.26% | 225 | 9,156 | 27.12% |
| GE240628P00155000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.27 | 0.72 | 1.50 | -0.20 | -13.61% | 26 | 97 | 28.42% |
| GE240705P00155000 | 2024-05-31 2:32PM EDT | 2024-07-05 | 2.05 | 1.13 | 1.77 | +0.44 | +27.33% | 18 | 21 | 27.27% |
| GE240719P00155000 | 2024-05-31 3:31PM EDT | 2024-07-19 | 2.31 | 2.22 | 2.30 | -0.32 | -12.17% | 57 | 1,029 | 25.97% |
| GE240816P00155000 | 2024-05-31 11:39AM EDT | 2024-08-16 | 5.26 | 4.10 | 4.30 | +0.86 | +19.55% | 12 | 669 | 28.73% |
| GE240920P00155000 | 2024-05-31 9:59AM EDT | 2024-09-20 | 6.05 | 4.85 | 5.60 | +0.30 | +5.22% | 1 | 695 | 27.89% |
| GE241018P00155000 | 2024-05-31 12:38PM EDT | 2024-10-18 | 7.65 | 6.25 | 7.45 | +1.20 | +18.60% | 5 | 423 | 29.99% |
| GE241115P00155000 | 2024-05-29 2:50PM EDT | 2024-11-15 | 7.75 | 7.60 | 8.00 | 0.00 | - | 18 | 100 | 28.72% |
| GE241220P00155000 | 2024-05-28 1:50PM EDT | 2024-12-20 | 8.15 | 7.65 | 8.90 | 0.00 | - | 2 | 14 | 28.13% |
| GE250117P00155000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 9.45 | 7.65 | 9.55 | -0.25 | -2.58% | 59 | 484 | 27.71% |
| GE250321P00155000 | 2024-05-30 3:14PM EDT | 2025-03-21 | 11.41 | 10.10 | 11.40 | 0.00 | - | 1 | 150 | 27.94% |
| GE250620P00155000 | 2024-05-20 3:34PM EDT | 2025-06-20 | 14.75 | 11.75 | 13.65 | 0.00 | - | 31 | 73 | 27.98% |
| GE260116P00155000 | 2024-05-21 1:34PM EDT | 2026-01-16 | 18.05 | 15.65 | 17.05 | 0.00 | - | 12 | 80 | 26.83% |
| GE261218P00155000 | 2024-05-31 10:19AM EDT | 2026-12-18 | 20.25 | 19.15 | 21.35 | -1.64 | -7.49% | 3 | 20 | 25.81% |
© 2024 Yahoo. All rights reserved.