General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00160000 | 2024-05-03 1:02PM EDT | 2024-05-03 | 4.40 | 4.20 | 4.55 | +1.69 | +62.36% | 351 | 1,945 | 49.90% |
| GE240510C00160000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 5.53 | 5.25 | 5.45 | +1.28 | +30.12% | 81 | 1,029 | 30.13% |
| GE240517C00160000 | 2024-05-03 1:07PM EDT | 2024-05-17 | 6.28 | 5.95 | 6.35 | +1.10 | +21.24% | 85 | 7,992 | 29.77% |
| GE240524C00160000 | 2024-05-03 12:55PM EDT | 2024-05-24 | 6.80 | 6.95 | 7.10 | +1.00 | +17.24% | 23 | 332 | 29.68% |
| GE240531C00160000 | 2024-05-03 12:44PM EDT | 2024-05-31 | 7.73 | 7.50 | 7.70 | +1.53 | +24.68% | 12 | 96 | 29.33% |
| GE240607C00160000 | 2024-05-03 12:56PM EDT | 2024-06-07 | 8.15 | 8.15 | 8.35 | +1.15 | +16.43% | 13 | 35 | 29.68% |
| GE240621C00160000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 8.99 | 9.20 | 9.45 | +0.78 | +9.50% | 42 | 28,975 | 29.93% |
| GE240719C00160000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 11.30 | 11.05 | 11.25 | +1.10 | +10.78% | 85 | 717 | 30.13% |
| GE240816C00160000 | 2024-05-02 11:35AM EDT | 2024-08-16 | 11.65 | 13.55 | 13.75 | 0.00 | - | 5 | 638 | 33.14% |
| GE240920C00160000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 14.50 | 15.40 | 15.70 | 0.00 | - | 328 | 853 | 33.65% |
| GE241018C00160000 | 2024-05-03 10:36AM EDT | 2024-10-18 | 16.50 | 16.75 | 17.05 | -1.12 | -6.36% | 1 | 280 | 33.84% |
| GE241115C00160000 | 2024-05-01 2:41PM EDT | 2024-11-15 | 17.30 | 18.80 | 19.05 | 0.00 | - | 1 | 23 | 35.61% |
| GE241220C00160000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 18.70 | 20.25 | 20.60 | 0.00 | - | 4 | 21 | 35.86% |
| GE250117C00160000 | 2024-05-02 1:42PM EDT | 2025-01-17 | 21.50 | 21.35 | 21.70 | +1.57 | +7.88% | 16 | 193 | 35.92% |
| GE250620C00160000 | 2024-05-01 11:33AM EDT | 2025-06-20 | 24.40 | 27.45 | 27.85 | 0.00 | - | 3 | 458 | 37.56% |
| GE260116C00160000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 33.00 | 32.95 | 34.10 | -0.10 | -0.30% | 1 | 661 | 38.18% |
| GE261218C00160000 | 2024-04-23 3:18PM EDT | 2026-12-18 | 40.51 | 40.70 | 44.00 | 0.00 | - | 4 | 17 | 40.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00160000 | 2024-05-03 1:04PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.24 | -92.31% | 419 | 912 | 26.95% |
| GE240510P00160000 | 2024-05-03 1:13PM EDT | 2024-05-10 | 0.78 | 0.73 | 0.78 | -0.70 | -47.62% | 99 | 469 | 23.93% |
| GE240517P00160000 | 2024-05-03 12:44PM EDT | 2024-05-17 | 1.45 | 1.48 | 1.58 | -0.91 | -38.56% | 150 | 1,356 | 24.83% |
| GE240524P00160000 | 2024-05-03 12:57PM EDT | 2024-05-24 | 2.23 | 2.06 | 2.16 | -0.72 | -24.41% | 19 | 62 | 24.59% |
| GE240531P00160000 | 2024-05-03 12:33PM EDT | 2024-05-31 | 2.57 | 2.52 | 2.62 | -0.98 | -27.61% | 87 | 148 | 24.16% |
| GE240607P00160000 | 2024-05-03 12:10PM EDT | 2024-06-07 | 3.00 | 2.96 | 3.10 | -0.75 | -20.00% | 10 | 16 | 24.21% |
| GE240621P00160000 | 2024-05-03 12:53PM EDT | 2024-06-21 | 3.85 | 3.75 | 3.85 | -0.85 | -18.09% | 2,130 | 1,894 | 23.83% |
| GE240719P00160000 | 2024-05-03 12:57PM EDT | 2024-07-19 | 5.30 | 5.15 | 5.25 | -0.91 | -14.65% | 87 | 809 | 23.94% |
| GE240816P00160000 | 2024-05-03 12:20PM EDT | 2024-08-16 | 7.15 | 6.95 | 7.15 | -0.85 | -10.62% | 49 | 544 | 26.12% |
| GE240920P00160000 | 2024-05-02 12:04PM EDT | 2024-09-20 | 9.30 | 8.15 | 8.30 | 0.00 | - | 1 | 305 | 25.56% |
| GE241018P00160000 | 2024-05-03 12:15PM EDT | 2024-10-18 | 9.25 | 9.05 | 9.55 | -1.60 | -14.75% | 5 | 1,146 | 26.23% |
| GE241115P00160000 | 2024-04-22 10:39AM EDT | 2024-11-15 | 17.90 | 10.40 | 10.60 | 0.00 | - | 12 | 34 | 26.54% |
| GE241220P00160000 | 2024-05-02 10:05AM EDT | 2024-12-20 | 12.91 | 11.15 | 11.50 | 0.00 | - | 1 | 16 | 26.23% |
| GE250117P00160000 | 2024-05-03 11:40AM EDT | 2025-01-17 | 12.10 | 11.85 | 12.15 | -0.83 | -6.42% | 16 | 369 | 25.98% |
| GE250620P00160000 | 2024-05-01 3:00PM EDT | 2025-06-20 | 16.30 | 15.25 | 15.80 | 0.00 | - | 1 | 188 | 25.97% |
| GE260116P00160000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 18.53 | 18.30 | 18.85 | 0.00 | - | 2 | 522 | 24.82% |
| GE261218P00160000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 23.00 | 21.95 | 23.15 | 0.00 | - | 10 | 5 | 24.20% |
© 2024 Yahoo. All rights reserved.