General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00165000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.58 | 2.43 | 2.68 | +0.20 | +8.40% | 447 | 377 | 28.61% |
| GE240614C00165000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 3.65 | 3.55 | 4.70 | +0.30 | +8.96% | 105 | 261 | 35.90% |
| GE240621C00165000 | 2024-05-31 3:32PM EDT | 2024-06-21 | 4.33 | 4.30 | 4.50 | +0.63 | +17.03% | 161 | 13,620 | 28.04% |
| GE240628C00165000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 5.17 | 5.00 | 6.10 | +0.17 | +3.40% | 12 | 105 | 33.07% |
| GE240705C00165000 | 2024-05-31 3:16PM EDT | 2024-07-05 | 4.89 | 5.20 | 5.95 | -0.71 | -12.68% | 24 | 46 | 28.84% |
| GE240719C00165000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 6.75 | 6.70 | 6.95 | +0.65 | +10.66% | 187 | 1,795 | 28.52% |
| GE240816C00165000 | 2024-05-31 3:00PM EDT | 2024-08-16 | 8.80 | 9.70 | 9.95 | -0.15 | -1.68% | 47 | 839 | 32.69% |
| GE240920C00165000 | 2024-05-31 10:58AM EDT | 2024-09-20 | 10.40 | 11.80 | 12.00 | -1.25 | -10.73% | 3 | 681 | 32.74% |
| GE241018C00165000 | 2024-05-31 10:40AM EDT | 2024-10-18 | 11.25 | 13.20 | 13.45 | -2.00 | -15.09% | 49 | 408 | 32.86% |
| GE241115C00165000 | 2024-05-31 10:51AM EDT | 2024-11-15 | 13.60 | 14.25 | 16.50 | -2.03 | -12.99% | 31 | 304 | 36.86% |
| GE241220C00165000 | 2024-05-31 12:57PM EDT | 2024-12-20 | 15.70 | 16.50 | 17.75 | -1.20 | -7.10% | 9 | 82 | 36.10% |
| GE250117C00165000 | 2024-05-31 10:51AM EDT | 2025-01-17 | 15.53 | 18.05 | 19.00 | -2.92 | -15.83% | 6 | 373 | 36.25% |
| GE250321C00165000 | 2024-05-29 10:00AM EDT | 2025-03-21 | 21.60 | 20.85 | 21.45 | 0.00 | - | 3 | 8 | 36.33% |
| GE250620C00165000 | 2024-05-31 3:36PM EDT | 2025-06-20 | 24.10 | 24.50 | 25.25 | -0.60 | -2.43% | 5 | 578 | 37.45% |
| GE260116C00165000 | 2024-05-28 10:14AM EDT | 2026-01-16 | 32.00 | 30.80 | 32.20 | 0.00 | - | 1 | 32 | 38.59% |
| GE261218C00165000 | 2024-05-28 3:35PM EDT | 2026-12-18 | 42.27 | 38.70 | 40.60 | 0.00 | - | 1 | 11 | 39.15% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00165000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 2.27 | 2.06 | 2.31 | -0.64 | -21.99% | 189 | 449 | 26.10% |
| GE240614P00165000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 3.30 | 2.28 | 3.25 | -0.15 | -4.35% | 24 | 99 | 25.75% |
| GE240621P00165000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 3.70 | 3.65 | 3.80 | -0.55 | -12.94% | 31 | 1,486 | 24.50% |
| GE240628P00165000 | 2024-05-31 2:36PM EDT | 2024-06-28 | 5.40 | 3.00 | 5.00 | +0.60 | +12.50% | 57 | 21 | 27.81% |
| GE240705P00165000 | 2024-05-31 3:16PM EDT | 2024-07-05 | 5.49 | 3.90 | 4.95 | +0.24 | +4.57% | 19 | 20 | 24.62% |
| GE240719P00165000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 6.33 | 5.55 | 5.75 | +0.35 | +5.85% | 57 | 546 | 24.13% |
| GE240816P00165000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 8.03 | 7.85 | 8.15 | -0.21 | -2.55% | 944 | 501 | 27.20% |
| GE240920P00165000 | 2024-05-30 12:11PM EDT | 2024-09-20 | 9.95 | 9.15 | 9.50 | 0.00 | - | 41 | 384 | 26.26% |
| GE241018P00165000 | 2024-05-31 10:30AM EDT | 2024-10-18 | 12.55 | 10.20 | 10.45 | +1.60 | +14.61% | 17 | 824 | 25.83% |
| GE241115P00165000 | 2024-05-29 2:25PM EDT | 2024-11-15 | 11.65 | 10.80 | 13.15 | 0.00 | - | 12 | 112 | 29.65% |
| GE241220P00165000 | 2024-05-29 3:39PM EDT | 2024-12-20 | 12.83 | 11.70 | 12.90 | 0.00 | - | 2 | 62 | 26.46% |
| GE250117P00165000 | 2024-05-31 10:12AM EDT | 2025-01-17 | 14.00 | 12.70 | 13.60 | +1.41 | +11.20% | 9 | 467 | 26.15% |
| GE250321P00165000 | 2024-05-30 3:06PM EDT | 2025-03-21 | 15.45 | 14.20 | 16.05 | 0.00 | - | 2 | 212 | 27.36% |
| GE250620P00165000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 16.61 | 15.35 | 18.55 | 0.00 | - | 153 | 516 | 27.64% |
| GE260116P00165000 | 2024-05-24 12:53PM EDT | 2026-01-16 | 19.65 | 19.60 | 21.25 | 0.00 | - | 3 | 36 | 25.49% |
| GE261218P00165000 | 2024-05-07 1:36PM EDT | 2026-12-18 | 22.25 | 24.20 | 25.60 | 0.00 | - | 1 | 14 | 24.59% |
© 2024 Yahoo. All rights reserved.