General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00180000 | 2024-05-31 2:43PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.32 | +0.03 | +50.00% | 17 | 1,381 | 42.43% |
| GE240614C00180000 | 2024-05-31 12:26PM EDT | 2024-06-14 | 0.15 | 0.04 | 0.26 | -0.12 | -44.44% | 4 | 69 | 28.61% |
| GE240621C00180000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.40 | 0.24 | 0.47 | +0.08 | +25.00% | 58 | 1,588 | 26.91% |
| GE240628C00180000 | 2024-05-31 1:05PM EDT | 2024-06-28 | 0.62 | 0.58 | 1.05 | 0.00 | - | 5 | 73 | 29.44% |
| GE240705C00180000 | 2024-05-30 11:19AM EDT | 2024-07-05 | 0.90 | 0.71 | 1.38 | 0.00 | - | 2 | 16 | 28.91% |
| GE240719C00180000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 1.51 | 1.23 | 1.91 | -0.20 | -11.70% | 33 | 1,138 | 27.60% |
| GE240816C00180000 | 2024-05-31 2:50PM EDT | 2024-08-16 | 3.60 | 3.90 | 4.25 | -0.06 | -1.64% | 15 | 566 | 31.57% |
| GE240920C00180000 | 2024-05-31 2:45PM EDT | 2024-09-20 | 5.25 | 5.60 | 6.10 | -0.25 | -4.55% | 11 | 1,409 | 31.80% |
| GE241018C00180000 | 2024-05-30 10:08AM EDT | 2024-10-18 | 6.70 | 6.55 | 7.15 | 0.00 | - | 51 | 1,965 | 31.20% |
| GE241115C00180000 | 2024-05-31 11:35AM EDT | 2024-11-15 | 7.75 | 8.75 | 9.65 | -0.90 | -10.40% | 111 | 236 | 34.33% |
| GE241220C00180000 | 2024-05-31 12:33PM EDT | 2024-12-20 | 9.10 | 10.10 | 11.30 | -1.25 | -12.08% | 5 | 874 | 34.68% |
| GE250117C00180000 | 2024-05-31 2:59PM EDT | 2025-01-17 | 10.80 | 11.30 | 12.45 | -0.25 | -2.26% | 3 | 223 | 34.74% |
| GE250321C00180000 | 2024-05-30 3:25PM EDT | 2025-03-21 | 14.20 | 12.20 | 15.05 | 0.00 | - | 1 | 100 | 35.24% |
| GE250620C00180000 | 2024-05-20 11:25AM EDT | 2025-06-20 | 17.35 | 17.90 | 19.20 | +1.71 | +10.93% | 1 | 82 | 36.94% |
| GE260116C00180000 | 2024-05-23 1:06PM EDT | 2026-01-16 | 25.00 | 24.20 | 24.95 | 0.00 | - | 1 | 29 | 36.55% |
| GE261218C00180000 | 2024-05-28 3:55PM EDT | 2026-12-18 | 30.30 | 32.20 | 33.95 | -4.60 | -13.18% | 1 | 17 | 37.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00180000 | 2024-05-31 10:50AM EDT | 2024-06-07 | 19.95 | 13.50 | 16.60 | +7.68 | +62.59% | 4 | 4 | 70.43% |
| GE240621P00180000 | 2024-05-23 3:50PM EDT | 2024-06-21 | 15.90 | 12.55 | 16.00 | 0.00 | - | 3 | 5 | 34.95% |
| GE240719P00180000 | 2024-05-28 9:31AM EDT | 2024-07-19 | 17.93 | 13.65 | 16.50 | +3.43 | +23.66% | 1 | 9 | 26.04% |
| GE240816P00180000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 0.00% |
| GE240920P00180000 | 2024-05-10 10:56AM EDT | 2024-09-20 | 18.30 | 17.80 | 19.90 | 0.00 | - | 1 | 4 | 28.63% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 2024-10-18 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 58.38% |
| GE241115P00180000 | 2024-05-08 12:44PM EDT | 2024-11-15 | 18.25 | 20.00 | 20.65 | 0.00 | - | 2 | 1 | 25.23% |
| GE241220P00180000 | 2024-05-10 12:03PM EDT | 2024-12-20 | 22.20 | 19.85 | 21.40 | 0.00 | - | 9 | 44 | 24.61% |
| GE250117P00180000 | 2024-05-31 2:16PM EDT | 2025-01-17 | 22.80 | 20.50 | 22.00 | +0.35 | +1.56% | 1 | 71 | 24.29% |
| GE250321P00180000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 25.35 | 22.30 | 23.90 | 0.00 | - | - | 20 | 24.91% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 2025-06-20 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 41.61% |
| GE260116P00180000 | 2024-05-30 11:05AM EDT | 2026-01-16 | 29.00 | 27.10 | 29.40 | 0.00 | - | 20 | 110 | 24.19% |
© 2024 Yahoo. All rights reserved.