General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00135000 | 2024-05-03 1:23PM EDT | 2024-05-03 | 29.08 | 28.90 | 29.60 | +1.49 | +5.40% | 6 | 30 | 219.92% |
| GE240510C00135000 | 2024-05-02 2:50PM EDT | 2024-05-10 | 27.40 | 28.65 | 30.30 | 0.00 | - | 3 | 9 | 70.70% |
| GE240517C00135000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 28.54 | 28.70 | 30.45 | 0.00 | - | 8 | 58 | 55.86% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 2024-05-24 | 20.20 | 29.15 | 31.80 | 0.00 | - | - | 1 | 64.01% |
| GE240531C00135000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 23.75 | 29.35 | 31.10 | 0.00 | - | - | 26 | 52.32% |
| GE240621C00135000 | 2024-05-01 2:16PM EDT | 2024-06-21 | 30.05 | 29.85 | 30.90 | +3.13 | +11.63% | 1 | 324 | 46.41% |
| GE240719C00135000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 31.45 | 31.05 | 32.80 | 0.00 | - | 1 | 21 | 48.58% |
| GE240816C00135000 | 2024-04-23 3:44PM EDT | 2024-08-16 | 31.35 | 31.90 | 33.95 | 0.00 | - | 3 | 24 | 46.75% |
| GE240920C00135000 | 2024-04-29 12:55PM EDT | 2024-09-20 | 34.26 | 33.75 | 34.10 | 0.00 | - | 1 | 14 | 41.09% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 33.50 | 34.75 | 35.60 | 0.00 | - | 7 | 89 | 42.40% |
| GE241115C00135000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 34.66 | 35.65 | 36.55 | -0.52 | -1.48% | 1 | 12 | 42.00% |
| GE241220C00135000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 35.08 | 37.45 | 38.50 | 0.00 | - | 1 | 6 | 43.69% |
| GE250117C00135000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 38.05 | 38.30 | 38.80 | +2.20 | +6.14% | 5 | 43 | 41.98% |
| GE250620C00135000 | 2024-04-26 1:44PM EDT | 2025-06-20 | 42.60 | 41.65 | 44.35 | 0.00 | - | 1 | 20 | 43.34% |
| GE260116C00135000 | 2024-04-26 12:04PM EDT | 2026-01-16 | 46.50 | 47.60 | 48.90 | 0.00 | - | 1 | 12 | 41.82% |
| GE261218C00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 49.81 | 54.35 | 56.65 | 0.00 | - | 2 | 2 | 42.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00135000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 118 | 177.34% |
| GE240510P00135000 | 2024-05-01 10:04AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.27 | 0.00 | - | 8 | 30 | 67.58% |
| GE240517P00135000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.18 | -0.01 | -16.67% | 5 | 1,401 | 51.47% |
| GE240524P00135000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.14 | 0.00 | - | 45 | 77 | 40.77% |
| GE240531P00135000 | 2024-04-29 10:59AM EDT | 2024-05-31 | 0.28 | 0.01 | 0.25 | 0.00 | - | 2 | 13 | 39.26% |
| GE240621P00135000 | 2024-05-03 2:16PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.29 | -0.08 | -22.22% | 4 | 377 | 30.71% |
| GE240719P00135000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 0.67 | 0.60 | 0.64 | -0.26 | -27.96% | 7 | 134 | 29.08% |
| GE240816P00135000 | 2024-04-29 11:17AM EDT | 2024-08-16 | 1.46 | 1.33 | 1.39 | 0.00 | - | 3 | 34 | 30.53% |
| GE240920P00135000 | 2024-04-29 2:06PM EDT | 2024-09-20 | 2.20 | 2.02 | 2.10 | 0.00 | - | 3 | 126 | 30.08% |
| GE241018P00135000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 2.99 | 2.56 | 2.68 | 0.00 | - | 1 | 64 | 29.87% |
| GE241115P00135000 | 2024-04-24 2:05PM EDT | 2024-11-15 | 4.40 | 3.40 | 3.55 | 0.00 | - | 5 | 19 | 30.72% |
| GE241220P00135000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 4.14 | 4.10 | 4.25 | -0.40 | -8.81% | 6 | 4 | 30.43% |
| GE250117P00135000 | 2024-05-03 10:10AM EDT | 2025-01-17 | 4.75 | 4.15 | 4.70 | -0.20 | -4.04% | 12 | 380 | 29.98% |
| GE250620P00135000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 7.75 | 7.25 | 7.45 | 0.00 | - | 1 | 40 | 29.36% |
| GE260116P00135000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 10.84 | 9.75 | 10.10 | 0.00 | - | 2 | 35 | 28.02% |
| GE261218P00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 14.62 | 12.75 | 13.70 | 0.00 | - | - | 1 | 26.90% |
© 2024 Yahoo. All rights reserved.