General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00145000 | 2024-05-01 1:47PM EDT | 2024-05-03 | 14.75 | 19.15 | 19.55 | 0.00 | - | 5 | 198 | 0.00% |
| GE240510C00145000 | 2024-05-02 3:07PM EDT | 2024-05-10 | 17.80 | 19.55 | 19.75 | 0.00 | - | 1 | 25 | 46.97% |
| GE240517C00145000 | 2024-05-03 10:28AM EDT | 2024-05-17 | 19.00 | 19.50 | 19.95 | +3.25 | +20.63% | 3 | 749 | 40.72% |
| GE240524C00145000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 16.90 | 19.70 | 20.55 | 0.00 | - | 2 | 9 | 43.43% |
| GE240531C00145000 | 2024-05-02 12:44PM EDT | 2024-05-31 | 17.90 | 19.65 | 20.85 | 0.00 | - | 2 | 4 | 41.14% |
| GE240621C00145000 | 2024-05-03 11:58AM EDT | 2024-06-21 | 21.13 | 20.85 | 21.80 | +1.64 | +8.41% | 10 | 197 | 38.14% |
| GE240719C00145000 | 2024-05-02 11:07AM EDT | 2024-07-19 | 19.75 | 22.25 | 23.00 | 0.00 | - | 3 | 40 | 36.45% |
| GE240816C00145000 | 2024-05-01 11:39AM EDT | 2024-08-16 | 23.50 | 24.15 | 25.90 | +2.60 | +12.44% | 1 | 30 | 42.09% |
| GE240920C00145000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 24.00 | 25.60 | 26.15 | 0.00 | - | 1 | 66 | 37.26% |
| GE241018C00145000 | 2024-05-02 9:55AM EDT | 2024-10-18 | 24.50 | 26.60 | 27.25 | 0.00 | - | 1 | 49 | 37.06% |
| GE241115C00145000 | 2024-05-02 11:53AM EDT | 2024-11-15 | 28.15 | 27.45 | 28.90 | +1.45 | +5.43% | 1 | 17 | 38.44% |
| GE250117C00145000 | 2024-05-03 10:05AM EDT | 2025-01-17 | 30.65 | 30.90 | 31.55 | +2.70 | +9.66% | 56 | 27 | 39.08% |
| GE250620C00145000 | 2024-04-26 9:33AM EDT | 2025-06-20 | 36.00 | 35.95 | 37.25 | 0.00 | - | 3 | 47 | 40.32% |
| GE260116C00145000 | 2024-04-29 12:42PM EDT | 2026-01-16 | 41.87 | 41.40 | 42.70 | 0.00 | - | 5 | 90 | 40.05% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 2026-12-18 | 38.60 | 48.50 | 50.55 | 0.00 | - | 4 | 3 | 40.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00145000 | 2024-05-03 11:56AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 186 | 340 | 87.50% |
| GE240510P00145000 | 2024-05-03 10:48AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.10 | -0.02 | -33.33% | 56 | 151 | 44.14% |
| GE240517P00145000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.14 | -0.04 | -26.67% | 35 | 3,216 | 34.08% |
| GE240524P00145000 | 2024-05-03 12:21PM EDT | 2024-05-24 | 0.21 | 0.10 | 0.21 | -0.08 | -27.59% | 15 | 846 | 30.37% |
| GE240531P00145000 | 2024-05-03 11:19AM EDT | 2024-05-31 | 0.35 | 0.27 | 0.33 | -0.15 | -30.00% | 1 | 98 | 29.03% |
| GE240607P00145000 | 2024-05-02 12:24PM EDT | 2024-06-07 | 0.55 | 0.42 | 0.51 | -0.15 | -21.43% | 1 | 13 | 28.81% |
| GE240621P00145000 | 2024-05-03 12:33PM EDT | 2024-06-21 | 0.80 | 0.80 | 0.84 | -0.25 | -23.15% | 44 | 776 | 27.86% |
| GE240719P00145000 | 2024-05-03 11:44AM EDT | 2024-07-19 | 1.65 | 1.55 | 1.62 | -0.53 | -24.31% | 3 | 255 | 27.38% |
| GE240816P00145000 | 2024-05-02 11:56AM EDT | 2024-08-16 | 3.40 | 2.74 | 2.86 | 0.00 | - | 9 | 228 | 29.09% |
| GE240920P00145000 | 2024-05-02 1:03PM EDT | 2024-09-20 | 3.80 | 3.75 | 3.85 | -0.62 | -14.03% | 2 | 323 | 28.68% |
| GE241018P00145000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 4.55 | 4.35 | 4.55 | -0.50 | -9.90% | 4 | 253 | 28.32% |
| GE241115P00145000 | 2024-04-29 3:45PM EDT | 2024-11-15 | 5.80 | 5.45 | 5.90 | 0.00 | - | 2 | 7 | 29.86% |
| GE250117P00145000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 7.40 | 6.90 | 7.00 | 0.00 | - | 11 | 696 | 28.47% |
| GE250620P00145000 | 2024-05-02 1:49PM EDT | 2025-06-20 | 10.70 | 9.90 | 10.10 | 0.00 | - | 5 | 333 | 27.90% |
| GE260116P00145000 | 2024-04-30 3:46PM EDT | 2026-01-16 | 13.57 | 12.70 | 13.10 | 0.00 | - | 2 | 151 | 26.81% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 16.05 | 17.50 | 0.00 | - | - | 1 | 26.35% |
© 2024 Yahoo. All rights reserved.