General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00170000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.84 | 0.72 | 1.02 | +0.06 | +7.69% | 400 | 904 | 30.30% |
| GE240614C00170000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 1.45 | 1.54 | 1.79 | +0.05 | +3.57% | 48 | 423 | 28.47% |
| GE240621C00170000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.29 | 2.16 | 2.38 | +0.22 | +10.63% | 789 | 38,843 | 27.37% |
| GE240628C00170000 | 2024-05-31 3:08PM EDT | 2024-06-28 | 2.35 | 2.74 | 3.15 | -0.65 | -21.67% | 8 | 139 | 28.22% |
| GE240705C00170000 | 2024-05-30 11:18AM EDT | 2024-07-05 | 1.84 | 2.91 | 4.20 | -1.23 | -40.07% | 3 | 37 | 30.62% |
| GE240719C00170000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 4.42 | 4.40 | 4.55 | -0.03 | -0.67% | 68 | 1,507 | 27.37% |
| GE240816C00170000 | 2024-05-31 2:25PM EDT | 2024-08-16 | 6.70 | 7.30 | 7.45 | -0.54 | -7.46% | 45 | 2,305 | 31.57% |
| GE240920C00170000 | 2024-05-31 10:42AM EDT | 2024-09-20 | 7.45 | 9.30 | 9.60 | -1.60 | -17.68% | 15 | 1,172 | 32.10% |
| GE241018C00170000 | 2024-05-31 10:40AM EDT | 2024-10-18 | 9.10 | 10.75 | 10.90 | -1.70 | -15.74% | 33 | 312 | 31.90% |
| GE241115C00170000 | 2024-05-28 1:53PM EDT | 2024-11-15 | 14.30 | 12.65 | 13.45 | 0.00 | - | 20 | 132 | 34.83% |
| GE241220C00170000 | 2024-05-29 11:24AM EDT | 2024-12-20 | 15.25 | 14.15 | 15.50 | 0.00 | - | 3 | 87 | 35.85% |
| GE250117C00170000 | 2024-05-29 9:35AM EDT | 2025-01-17 | 16.66 | 15.30 | 16.70 | 0.00 | - | 3 | 310 | 35.90% |
| GE250321C00170000 | 2024-05-20 2:18PM EDT | 2025-03-21 | 15.70 | 18.40 | 19.05 | 0.00 | - | 15 | 31 | 35.80% |
| GE250620C00170000 | 2024-05-31 11:01AM EDT | 2025-06-20 | 20.10 | 21.95 | 23.60 | -3.35 | -14.29% | 3 | 512 | 38.04% |
| GE260116C00170000 | 2024-05-29 12:58PM EDT | 2026-01-16 | 29.50 | 28.60 | 29.90 | 0.00 | - | 10 | 125 | 38.18% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 2026-12-18 | 37.80 | 37.25 | 38.75 | 0.00 | - | 20 | 45 | 39.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00170000 | 2024-05-31 11:23AM EDT | 2024-06-07 | 5.55 | 4.40 | 6.65 | -1.53 | -21.61% | 11 | 25 | 40.26% |
| GE240614P00170000 | 2024-05-31 3:21PM EDT | 2024-06-14 | 7.35 | 5.55 | 6.30 | +1.00 | +15.75% | 1 | 58 | 25.37% |
| GE240621P00170000 | 2024-05-30 2:00PM EDT | 2024-06-21 | 7.00 | 5.60 | 7.70 | 0.00 | - | 84 | 508 | 30.52% |
| GE240628P00170000 | 2024-05-31 1:56PM EDT | 2024-06-28 | 8.70 | 6.75 | 7.40 | +1.43 | +19.67% | 1 | 5 | 24.66% |
| GE240705P00170000 | 2024-05-30 10:31AM EDT | 2024-07-05 | 8.10 | 6.75 | 7.80 | 0.00 | - | 1 | 1 | 24.16% |
| GE240719P00170000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 8.36 | 7.85 | 8.45 | -0.34 | -3.91% | 29 | 358 | 23.26% |
| GE240816P00170000 | 2024-05-31 10:11AM EDT | 2024-08-16 | 10.85 | 10.55 | 10.80 | -0.05 | -0.46% | 14 | 510 | 26.54% |
| GE240920P00170000 | 2024-05-31 10:28AM EDT | 2024-09-20 | 13.91 | 11.70 | 12.05 | +1.40 | +11.19% | 63 | 1,357 | 25.47% |
| GE241018P00170000 | 2024-05-31 11:14AM EDT | 2024-10-18 | 15.35 | 12.70 | 13.00 | +2.25 | +17.18% | 26 | 163 | 25.13% |
| GE241115P00170000 | 2024-05-29 1:42PM EDT | 2024-11-15 | 14.30 | 13.40 | 14.45 | 0.00 | - | 1 | 51 | 26.20% |
| GE241220P00170000 | 2024-05-21 10:41AM EDT | 2024-12-20 | 17.40 | 13.90 | 15.35 | 0.00 | - | 3 | 559 | 25.67% |
| GE250117P00170000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 14.05 | 15.00 | 16.50 | 0.00 | - | 5 | 84 | 26.26% |
| GE250321P00170000 | 2024-05-13 11:48AM EDT | 2025-03-21 | 19.90 | 16.50 | 18.10 | 0.00 | - | 17 | 75 | 25.99% |
| GE250620P00170000 | 2024-05-14 1:12PM EDT | 2025-06-20 | 22.15 | 17.10 | 20.50 | 0.00 | - | 1 | 37 | 26.26% |
| GE260116P00170000 | 2024-05-24 1:39PM EDT | 2026-01-16 | 22.00 | 22.00 | 23.50 | 0.00 | - | 1 | 4 | 24.70% |
| GE261218P00170000 | 2024-05-23 1:44PM EDT | 2026-12-18 | 27.00 | 25.80 | 28.00 | 0.00 | - | 2 | 5 | 24.05% |
© 2024 Yahoo. All rights reserved.