General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00175000 | 2024-05-03 9:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 1,038 | 50.00% |
| GE240510C00175000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 35 | 94 | 24.22% |
| GE240517C00175000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.36 | 0.25 | 0.75 | -0.01 | -2.70% | 88 | 766 | 29.64% |
| GE240524C00175000 | 2024-05-03 1:49PM EDT | 2024-05-24 | 0.86 | 0.75 | 0.86 | +0.09 | +11.69% | 31 | 500 | 25.61% |
| GE240531C00175000 | 2024-05-03 1:08PM EDT | 2024-05-31 | 1.30 | 1.07 | 1.27 | -0.09 | -6.47% | 7 | 39 | 25.68% |
| GE240607C00175000 | 2024-05-03 3:06PM EDT | 2024-06-07 | 1.75 | 1.45 | 2.26 | +0.37 | +26.81% | 2 | 106 | 29.38% |
| GE240621C00175000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 2.45 | 2.34 | 2.49 | +0.20 | +8.89% | 77 | 2,187 | 26.09% |
| GE240719C00175000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 4.14 | 3.90 | 4.05 | +0.34 | +8.95% | 67 | 1,036 | 26.81% |
| GE240816C00175000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 6.45 | 6.00 | 6.50 | +1.05 | +19.44% | 13 | 412 | 30.45% |
| GE240920C00175000 | 2024-05-03 12:07PM EDT | 2024-09-20 | 8.25 | 7.95 | 8.10 | +0.70 | +9.27% | 1 | 808 | 30.48% |
| GE241018C00175000 | 2024-05-02 2:30PM EDT | 2024-10-18 | 8.72 | 8.30 | 9.40 | 0.00 | - | 1 | 269 | 30.83% |
| GE241115C00175000 | 2024-05-03 3:39PM EDT | 2024-11-15 | 11.53 | 10.65 | 11.45 | +1.78 | +18.26% | 1 | 92 | 32.88% |
| GE241220C00175000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 11.63 | 12.60 | 13.10 | 0.00 | - | 1 | 12 | 33.48% |
| GE250117C00175000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 12.45 | 13.65 | 13.90 | 0.00 | - | 15 | 149 | 33.08% |
| GE250620C00175000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 20.24 | 18.25 | 20.30 | +0.24 | +1.20% | 3 | 149 | 35.40% |
| GE260116C00175000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 25.15 | 24.75 | 27.30 | 0.00 | - | 2 | 42 | 37.02% |
| GE261218C00175000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 32.90 | 32.00 | 36.55 | 0.00 | - | 6 | 4 | 38.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00175000 | 2024-05-03 10:33AM EDT | 2024-05-03 | 11.28 | 9.30 | 12.45 | -4.22 | -27.23% | 1 | 2 | 58.59% |
| GE240510P00175000 | 2024-04-01 3:47PM EDT | 2024-05-10 | 6.95 | 25.60 | 29.70 | 0.00 | - | 1 | 2 | 218.70% |
| GE240517P00175000 | 2024-05-03 11:35AM EDT | 2024-05-17 | 11.73 | 10.25 | 11.65 | -3.10 | -20.90% | 4 | 7 | 30.42% |
| GE240621P00175000 | 2024-04-23 1:16PM EDT | 2024-06-21 | 15.45 | 11.00 | 13.50 | 0.00 | - | 1 | 3 | 26.94% |
| GE240719P00175000 | 2024-04-26 11:18AM EDT | 2024-07-19 | 16.20 | 12.30 | 14.80 | 0.00 | - | 1 | 1 | 26.50% |
| GE240816P00175000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 17.00 | 14.90 | 16.05 | 0.00 | - | 1 | 1 | 26.59% |
| GE240920P00175000 | 2024-04-30 9:59AM EDT | 2024-09-20 | 15.35 | 15.95 | 16.55 | 0.00 | - | 1 | 41 | 24.37% |
| GE241018P00175000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 19.60 | 16.65 | 17.05 | 0.00 | - | 30 | 3 | 23.45% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 22.71 | 17.65 | 18.50 | 0.00 | - | 2 | 5 | 24.86% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 20.45 | 17.85 | 19.25 | 0.00 | - | 71 | 72 | 24.39% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 19.85 | 18.95 | 19.70 | -1.25 | -5.92% | 100 | 203 | 23.88% |
| GE250620P00175000 | 2024-04-11 3:51PM EDT | 2025-06-20 | 26.30 | 20.60 | 24.85 | 0.00 | - | 63 | 4 | 26.40% |
| GE260116P00175000 | 2024-04-19 2:49PM EDT | 2026-01-16 | 34.25 | 23.75 | 28.00 | 0.00 | - | 2 | 2 | 25.20% |
© 2024 Yahoo. All rights reserved.