General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00175000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.41 | -0.04 | -18.18% | 60 | 370 | 33.74% |
| GE240614C00175000 | 2024-05-31 3:01PM EDT | 2024-06-14 | 0.48 | 0.31 | 0.71 | -0.22 | -31.43% | 20 | 159 | 28.20% |
| GE240621C00175000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 0.79 | 0.93 | 1.22 | -0.20 | -20.20% | 43 | 11,855 | 27.95% |
| GE240628C00175000 | 2024-05-31 12:48PM EDT | 2024-06-28 | 1.15 | 1.13 | 1.69 | -0.31 | -21.23% | 34 | 95 | 27.67% |
| GE240705C00175000 | 2024-05-31 3:46PM EDT | 2024-07-05 | 1.64 | 1.48 | 2.22 | -0.16 | -8.89% | 11 | 5 | 28.00% |
| GE240719C00175000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 2.68 | 2.73 | 3.70 | +0.17 | +6.77% | 28 | 3,273 | 30.75% |
| GE240816C00175000 | 2024-05-31 3:36PM EDT | 2024-08-16 | 4.95 | 5.35 | 5.55 | -0.35 | -6.60% | 22 | 883 | 31.13% |
| GE240920C00175000 | 2024-05-30 2:35PM EDT | 2024-09-20 | 6.75 | 7.30 | 7.50 | -0.50 | -6.90% | 2 | 924 | 31.38% |
| GE241018C00175000 | 2024-05-31 1:38PM EDT | 2024-10-18 | 8.00 | 8.35 | 8.80 | -0.65 | -7.51% | 65 | 446 | 31.34% |
| GE241115C00175000 | 2024-05-30 2:52PM EDT | 2024-11-15 | 10.75 | 10.40 | 11.50 | 0.00 | - | 2 | 229 | 34.73% |
| GE241220C00175000 | 2024-05-28 10:07AM EDT | 2024-12-20 | 12.95 | 12.20 | 13.25 | 0.00 | - | 15 | 76 | 35.18% |
| GE250117C00175000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 13.49 | 13.30 | 14.15 | -0.26 | -1.89% | 50 | 275 | 34.70% |
| GE250321C00175000 | 2024-05-31 3:32PM EDT | 2025-03-21 | 15.70 | 15.20 | 17.50 | +0.70 | +4.67% | 1 | 45 | 36.42% |
| GE250620C00175000 | 2024-05-20 2:22PM EDT | 2025-06-20 | 17.30 | 19.75 | 21.15 | 0.00 | - | 2 | 154 | 37.22% |
| GE260116C00175000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 27.68 | 25.90 | 27.10 | 0.00 | - | 2 | 47 | 37.03% |
| GE261218C00175000 | 2024-05-17 10:18AM EDT | 2026-12-18 | 33.90 | 34.10 | 36.00 | +1.40 | +4.31% | 1 | 7 | 38.18% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00175000 | 2024-05-29 1:41PM EDT | 2024-06-07 | 10.02 | 8.55 | 10.30 | 0.00 | - | 4 | 10 | 34.42% |
| GE240614P00175000 | 2024-05-31 3:01PM EDT | 2024-06-14 | 11.81 | 9.45 | 10.40 | +1.86 | +18.69% | 6 | 13 | 25.88% |
| GE240621P00175000 | 2024-05-30 2:00PM EDT | 2024-06-21 | 10.85 | 8.30 | 11.30 | 0.00 | - | 1 | 164 | 29.88% |
| GE240719P00175000 | 2024-05-31 2:17PM EDT | 2024-07-19 | 13.12 | 11.35 | 11.90 | +1.50 | +12.91% | 3 | 54 | 22.77% |
| GE240816P00175000 | 2024-05-28 12:54PM EDT | 2024-08-16 | 12.25 | 12.95 | 14.05 | 0.00 | - | 61 | 353 | 26.33% |
| GE240920P00175000 | 2024-05-24 12:22PM EDT | 2024-09-20 | 12.97 | 14.65 | 17.20 | 0.00 | - | 4 | 130 | 30.95% |
| GE241018P00175000 | 2024-05-10 10:08AM EDT | 2024-10-18 | 14.90 | 14.85 | 16.55 | 0.00 | - | 30 | 36 | 26.03% |
| GE241115P00175000 | 2024-05-23 12:29PM EDT | 2024-11-15 | 17.60 | 16.75 | 17.40 | 0.00 | - | 1 | 5 | 25.73% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 20.45 | 17.55 | 19.25 | 0.00 | - | 71 | 72 | 27.27% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 19.85 | 17.65 | 19.00 | 0.00 | - | 1 | 204 | 25.07% |
| GE250321P00175000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 19.35 | 19.05 | 21.50 | 0.00 | - | 32 | 317 | 26.51% |
| GE250620P00175000 | 2024-05-08 12:46PM EDT | 2025-06-20 | 20.55 | 21.35 | 22.80 | 0.00 | - | 63 | 41 | 25.10% |
| GE260116P00175000 | 2024-05-21 10:39AM EDT | 2026-01-16 | 27.70 | 24.40 | 26.25 | 0.00 | - | 2 | 7 | 24.31% |
© 2024 Yahoo. All rights reserved.