General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00150000 | 2024-05-03 11:28AM EDT | 2024-05-10 | 13.68 | 13.10 | 14.60 | +1.70 | +14.19% | 50 | 72 | 49.81% |
| GE240517C00150000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 14.97 | 13.65 | 15.00 | +1.72 | +12.98% | 11 | 11,227 | 41.90% |
| GE240524C00150000 | 2024-04-29 10:34AM EDT | 2024-05-24 | 16.80 | 14.45 | 15.75 | 0.00 | - | 4 | 78 | 42.31% |
| GE240531C00150000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 15.25 | 14.75 | 16.00 | +2.60 | +20.55% | 2 | 33 | 38.72% |
| GE240621C00150000 | 2024-05-03 10:54AM EDT | 2024-06-21 | 16.52 | 15.90 | 17.80 | +1.07 | +6.93% | 9 | 1,561 | 39.47% |
| GE240719C00150000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 18.00 | 17.35 | 18.85 | +3.10 | +20.81% | 5 | 436 | 35.82% |
| GE240816C00150000 | 2024-05-03 2:32PM EDT | 2024-08-16 | 20.05 | 18.90 | 20.30 | +0.92 | +4.81% | 15 | 208 | 35.61% |
| GE240920C00150000 | 2024-05-03 11:14AM EDT | 2024-09-20 | 21.40 | 21.60 | 23.00 | +0.90 | +4.39% | 27 | 53 | 38.49% |
| GE241018C00150000 | 2024-05-03 11:10AM EDT | 2024-10-18 | 22.85 | 21.95 | 24.25 | +0.90 | +4.10% | 4 | 475 | 38.30% |
| GE241115C00150000 | 2024-04-26 11:03AM EDT | 2024-11-15 | 23.30 | 23.00 | 26.10 | 0.00 | - | 3 | 33 | 39.75% |
| GE241220C00150000 | 2024-05-01 3:43PM EDT | 2024-12-20 | 23.80 | 26.10 | 27.05 | 0.00 | - | 2 | 6 | 38.64% |
| GE250117C00150000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 26.41 | 26.50 | 28.20 | 0.00 | - | 6 | 201 | 38.79% |
| GE250620C00150000 | 2024-05-02 11:05AM EDT | 2025-06-20 | 31.00 | 31.05 | 34.60 | 0.00 | - | 1 | 373 | 40.78% |
| GE260116C00150000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 39.14 | 36.55 | 40.25 | 0.00 | - | 2 | 126 | 40.44% |
| GE261218C00150000 | 2024-05-03 9:54AM EDT | 2026-12-18 | 47.00 | 44.50 | 49.00 | +2.50 | +5.62% | 1 | 6 | 41.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00150000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.07 | -0.07 | -63.64% | 6 | 238 | 33.20% |
| GE240517P00150000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.25 | -0.18 | -47.37% | 141 | 4,352 | 29.93% |
| GE240524P00150000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.40 | 0.37 | 0.50 | -0.24 | -37.50% | 192 | 885 | 28.93% |
| GE240531P00150000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 0.61 | 0.58 | 0.64 | -0.31 | -33.70% | 31 | 1,623 | 26.83% |
| GE240607P00150000 | 2024-05-03 3:10PM EDT | 2024-06-07 | 0.88 | 0.72 | 0.90 | -0.41 | -31.78% | 2 | 169 | 26.59% |
| GE240621P00150000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.37 | 1.18 | 1.65 | -0.46 | -25.14% | 151 | 1,087 | 27.77% |
| GE240719P00150000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 2.32 | 2.21 | 2.61 | -0.73 | -23.93% | 57 | 369 | 26.77% |
| GE240816P00150000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 3.75 | 3.80 | 4.85 | -0.88 | -19.01% | 13 | 248 | 31.07% |
| GE240920P00150000 | 2024-05-03 10:53AM EDT | 2024-09-20 | 5.15 | 4.85 | 5.00 | -0.65 | -11.21% | 6 | 481 | 27.36% |
| GE241018P00150000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 5.90 | 5.60 | 6.25 | -0.76 | -11.41% | 1 | 230 | 28.32% |
| GE241115P00150000 | 2024-05-02 1:55PM EDT | 2024-11-15 | 7.73 | 6.40 | 7.10 | 0.00 | - | 4 | 72 | 28.28% |
| GE241220P00150000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 7.83 | 7.75 | 8.00 | -0.57 | -6.79% | 10 | 11 | 28.04% |
| GE250117P00150000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 8.40 | 8.35 | 8.65 | -0.50 | -5.62% | 1 | 430 | 27.82% |
| GE250620P00150000 | 2024-05-02 3:24PM EDT | 2025-06-20 | 12.80 | 9.00 | 12.65 | 0.00 | - | 2 | 138 | 28.46% |
| GE260116P00150000 | 2024-04-30 3:46PM EDT | 2026-01-16 | 15.32 | 13.65 | 15.75 | 0.00 | - | 2 | 26 | 27.16% |
© 2024 Yahoo. All rights reserved.