General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00185000 | 2024-04-29 11:23AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 201 | 81.25% |
| GE240510C00185000 | 2024-04-29 2:52PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.31 | 0.00 | - | 3 | 65 | 50.68% |
| GE240517C00185000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.13 | +0.03 | +75.00% | 1 | 72 | 31.40% |
| GE240524C00185000 | 2024-05-03 12:21PM EDT | 2024-05-24 | 0.16 | 0.01 | 0.30 | -0.01 | -5.88% | 1 | 9 | 30.37% |
| GE240531C00185000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.26 | 0.20 | 0.25 | +0.05 | +23.81% | 1 | 32 | 25.49% |
| GE240607C00185000 | 2024-05-02 2:34PM EDT | 2024-06-07 | 0.35 | 0.17 | 0.42 | 0.00 | - | 4 | 33 | 25.54% |
| GE240621C00185000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 0.80 | 0.78 | 0.82 | +0.12 | +17.65% | 85 | 1,113 | 25.64% |
| GE240719C00185000 | 2024-05-03 2:15PM EDT | 2024-07-19 | 1.91 | 1.85 | 1.91 | +0.21 | +12.35% | 16 | 118 | 26.73% |
| GE240816C00185000 | 2024-05-03 2:09PM EDT | 2024-08-16 | 3.65 | 3.55 | 3.70 | +0.45 | +14.06% | 7 | 141 | 29.79% |
| GE240920C00185000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 4.95 | 4.95 | 5.10 | -0.15 | -2.94% | 10 | 288 | 29.95% |
| GE241018C00185000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 5.95 | 6.00 | 6.15 | 0.00 | - | 6 | 445 | 30.05% |
| GE241115C00185000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 7.20 | 7.65 | 8.20 | 0.00 | - | 1 | 85 | 32.50% |
| GE250117C00185000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 9.00 | 9.65 | 10.20 | 0.00 | - | 7 | 80 | 32.13% |
| GE250620C00185000 | 2024-04-26 11:22AM EDT | 2025-06-20 | 14.59 | 15.85 | 16.50 | 0.00 | - | 1 | 20 | 34.71% |
| GE260116C00185000 | 2024-04-29 11:05AM EDT | 2026-01-16 | 23.02 | 21.80 | 22.45 | 0.00 | - | 2 | 3 | 35.24% |
| GE261218C00185000 | 2024-04-22 9:44AM EDT | 2026-12-18 | 23.10 | 29.95 | 31.25 | 0.00 | - | 2 | 12 | 36.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00185000 | 2024-04-09 10:12AM EDT | 2024-05-03 | 30.80 | 19.90 | 21.20 | 0.00 | - | - | 0 | 148.83% |
| GE240517P00185000 | 2024-05-02 10:32AM EDT | 2024-05-17 | 24.00 | 19.15 | 20.85 | 0.00 | - | 1 | 2 | 23.83% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 2024-06-21 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 101.55% |
| GE240719P00185000 | 2024-04-01 3:40PM EDT | 2024-07-19 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GE240816P00185000 | 2024-03-28 1:38PM EDT | 2024-08-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 0.00% |
| GE240920P00185000 | 2024-03-28 2:40PM EDT | 2024-09-20 | 17.35 | 37.15 | 39.75 | 0.00 | - | 5 | 9 | 62.27% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 2024-11-15 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 52.43% |
| GE241220P00185000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 26.95 | 24.65 | 25.70 | 0.00 | - | 14 | 14 | 22.86% |
| GE250117P00185000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 26.30 | 25.35 | 25.95 | -0.79 | -2.92% | 39 | 0 | 22.12% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 2025-06-20 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 40.31% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 2026-01-16 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 34.83% |
© 2024 Yahoo. All rights reserved.