General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00165000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.84 | 1.39 | 2.03 | +0.16 | +9.52% | 606 | 1,438 | 26.94% |
| GE240517C00165000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.79 | 2.71 | 2.99 | +0.35 | +14.34% | 1,052 | 1,692 | 26.58% |
| GE240524C00165000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 3.75 | 3.45 | 3.95 | +0.45 | +13.64% | 152 | 852 | 27.82% |
| GE240531C00165000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 4.35 | 4.15 | 4.55 | +0.55 | +14.47% | 29 | 454 | 27.41% |
| GE240607C00165000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 5.20 | 4.90 | 5.35 | +0.65 | +14.29% | 17 | 51 | 28.46% |
| GE240621C00165000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 6.25 | 6.00 | 6.30 | +0.67 | +12.01% | 332 | 11,229 | 28.01% |
| GE240719C00165000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 8.00 | 7.50 | 8.70 | +0.50 | +6.67% | 90 | 1,145 | 30.32% |
| GE240816C00165000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 10.62 | 9.45 | 10.70 | +0.62 | +6.20% | 17 | 487 | 31.67% |
| GE240920C00165000 | 2024-05-03 1:47PM EDT | 2024-09-20 | 12.45 | 11.35 | 12.60 | +1.05 | +9.21% | 13 | 463 | 32.12% |
| GE241018C00165000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 13.90 | 13.30 | 14.40 | +2.00 | +16.81% | 66 | 285 | 33.39% |
| GE241115C00165000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 15.55 | 15.65 | 16.15 | +0.80 | +5.42% | 2 | 277 | 34.57% |
| GE241220C00165000 | 2024-05-02 10:52AM EDT | 2024-12-20 | 15.30 | 17.20 | 17.70 | 0.00 | - | 2 | 29 | 34.84% |
| GE250117C00165000 | 2024-05-02 12:36PM EDT | 2025-01-17 | 17.20 | 18.35 | 19.60 | 0.00 | - | 4 | 258 | 36.37% |
| GE250620C00165000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 22.00 | 23.50 | 24.95 | 0.00 | - | 3 | 548 | 36.58% |
| GE260116C00165000 | 2024-04-29 2:32PM EDT | 2026-01-16 | 31.30 | 28.50 | 31.95 | 0.00 | - | 1 | 26 | 38.15% |
| GE261218C00165000 | 2024-05-01 11:00AM EDT | 2026-12-18 | 38.05 | 36.50 | 41.50 | 0.00 | - | 2 | 10 | 40.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00165000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.60 | 2.41 | 2.86 | -1.31 | -33.50% | 233 | 175 | 26.27% |
| GE240517P00165000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 3.35 | 3.30 | 3.60 | -3.10 | -48.06% | 568 | 333 | 24.39% |
| GE240524P00165000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 4.05 | 4.05 | 5.35 | -2.20 | -35.20% | 14 | 76 | 31.08% |
| GE240531P00165000 | 2024-05-03 12:21PM EDT | 2024-05-31 | 4.65 | 3.40 | 5.80 | -2.05 | -30.60% | 43 | 50 | 29.40% |
| GE240621P00165000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 5.85 | 5.80 | 6.50 | -1.05 | -15.22% | 145 | 908 | 25.15% |
| GE240719P00165000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 7.34 | 7.15 | 7.95 | -1.66 | -18.44% | 27 | 217 | 24.88% |
| GE240816P00165000 | 2024-05-03 12:47PM EDT | 2024-08-16 | 9.15 | 8.30 | 10.40 | -1.65 | -15.28% | 22 | 171 | 28.29% |
| GE240920P00165000 | 2024-05-02 12:16PM EDT | 2024-09-20 | 11.85 | 10.05 | 10.80 | 0.00 | - | 8 | 221 | 25.49% |
| GE241018P00165000 | 2024-05-01 3:54PM EDT | 2024-10-18 | 13.70 | 11.20 | 11.45 | 0.00 | - | 314 | 355 | 24.74% |
| GE241115P00165000 | 2024-05-02 2:34PM EDT | 2024-11-15 | 13.35 | 12.60 | 13.00 | -0.40 | -2.91% | 1 | 83 | 26.14% |
| GE241220P00165000 | 2024-05-01 9:56AM EDT | 2024-12-20 | 15.27 | 13.40 | 13.85 | 0.00 | - | 7 | 62 | 25.71% |
| GE250117P00165000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 15.00 | 14.00 | 14.50 | 0.00 | - | 39 | 452 | 25.47% |
| GE250620P00165000 | 2024-04-23 10:22AM EDT | 2025-06-20 | 20.50 | 15.75 | 18.05 | 0.00 | - | 153 | 425 | 25.30% |
| GE260116P00165000 | 2024-04-29 10:13AM EDT | 2026-01-16 | 20.40 | 19.15 | 23.00 | 0.00 | - | 10 | 33 | 26.44% |
| GE261218P00165000 | 2024-04-30 12:42PM EDT | 2026-12-18 | 24.89 | 22.15 | 27.00 | 0.00 | - | 1 | 7 | 25.15% |
© 2024 Yahoo. All rights reserved.