General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00075000 | 2024-04-15 9:48AM EDT | 75.00 | 82.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240426C00085000 | 2024-04-17 10:04AM EDT | 85.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| GE240426C00095000 | 2024-03-20 12:25PM EDT | 95.00 | 79.40 | 50.20 | 54.60 | 0.00 | - | - | 3 | 0.00% |
| GE240426C00100000 | 2024-03-27 3:24PM EDT | 100.00 | 78.89 | 45.60 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240426C00105000 | 2024-03-20 12:25PM EDT | 105.00 | 69.62 | 40.60 | 45.00 | 0.00 | - | - | 3 | 0.00% |
| GE240426C00120000 | 2024-03-11 3:24PM EDT | 120.00 | 46.92 | 25.70 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240426C00125000 | 2024-04-24 9:59AM EDT | 125.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GE240426C00130000 | 2024-04-23 10:38AM EDT | 130.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GE240426C00131000 | 2024-04-19 10:00AM EDT | 131.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240426C00132000 | 2024-04-24 11:49AM EDT | 132.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| GE240426C00135000 | 2024-04-12 9:52AM EDT | 135.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GE240426C00139000 | 2024-04-23 9:33AM EDT | 139.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GE240426C00140000 | 2024-04-24 10:55AM EDT | 140.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| GE240426C00141000 | 2024-04-24 10:13AM EDT | 141.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| GE240426C00142000 | 2024-04-24 10:50AM EDT | 142.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 17 | 10 | 0.00% |
| GE240426C00143000 | 2024-04-23 10:39AM EDT | 143.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| GE240426C00144000 | 2024-04-24 3:53PM EDT | 144.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| GE240426C00145000 | 2024-04-23 2:11PM EDT | 145.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 155 | 159 | 0.00% |
| GE240426C00146000 | 2024-04-23 11:17AM EDT | 146.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| GE240426C00147000 | 2024-04-23 9:38AM EDT | 147.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| GE240426C00148000 | 2024-04-24 11:48AM EDT | 148.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| GE240426C00149000 | 2024-04-24 1:18PM EDT | 149.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| GE240426C00150000 | 2024-04-24 3:53PM EDT | 150.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 96 | 578 | 0.00% |
| GE240426C00152500 | 2024-04-24 3:53PM EDT | 152.50 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1,085 | 1,026 | 0.00% |
| GE240426C00155000 | 2024-04-24 3:42PM EDT | 155.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 406 | 1,592 | 0.00% |
| GE240426C00157500 | 2024-04-24 3:48PM EDT | 157.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1,027 | 1,315 | 0.00% |
| GE240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4,437 | 2,134 | 1.56% |
| GE240426C00162500 | 2024-04-24 3:57PM EDT | 162.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,451 | 1,735 | 6.25% |
| GE240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,530 | 1,689 | 12.50% |
| GE240426C00167500 | 2024-04-24 2:49PM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 248 | 527 | 12.50% |
| GE240426C00170000 | 2024-04-24 3:51PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 191 | 1,215 | 25.00% |
| GE240426C00172500 | 2024-04-24 11:10AM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 85 | 25.00% |
| GE240426C00175000 | 2024-04-24 3:57PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 1,487 | 25.00% |
| GE240426C00177500 | 2024-04-24 3:37PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 409 | 25.00% |
| GE240426C00180000 | 2024-04-24 3:47PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 50.00% |
| GE240426C00182500 | 2024-04-01 10:53AM EDT | 182.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 50.00% |
| GE240426C00185000 | 2024-04-23 1:42PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| GE240426C00187500 | 2024-04-01 3:53PM EDT | 187.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 177 | 240 | 50.00% |
| GE240426C00190000 | 2024-04-23 3:48PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| GE240426C00192500 | 2024-04-01 1:00PM EDT | 192.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 50.00% |
| GE240426C00195000 | 2024-04-15 9:38AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 50.00% |
| GE240426C00197500 | 2024-03-28 11:47AM EDT | 197.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GE240426C00200000 | 2024-04-23 10:36AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 50.00% |
| GE240426C00205000 | 2024-04-12 10:54AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| GE240426C00210000 | 2024-04-12 3:51PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 50.00% |
| GE240426C00215000 | 2024-04-12 10:16AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 71 | 50.00% |
| GE240426C00220000 | 2024-04-12 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00100000 | 2024-03-26 2:12PM EDT | 100.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 412.70% |
| GE240426P00115000 | 2024-04-04 10:10AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GE240426P00120000 | 2024-04-22 1:54PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 50.00% |
| GE240426P00125000 | 2024-04-22 3:23PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| GE240426P00127000 | 2024-04-17 1:18PM EDT | 127.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GE240426P00128000 | 2024-04-19 3:50PM EDT | 128.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GE240426P00130000 | 2024-04-23 3:19PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 511 | 422 | 50.00% |
| GE240426P00131000 | 2024-04-24 11:21AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GE240426P00132000 | 2024-04-24 10:20AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 173 | 50.00% |
| GE240426P00133000 | 2024-04-24 9:46AM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| GE240426P00134000 | 2024-04-24 10:30AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 352 | 50.00% |
| GE240426P00135000 | 2024-04-24 3:23PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 641 | 50.00% |
| GE240426P00136000 | 2024-04-24 3:32PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 162 | 50.00% |
| GE240426P00137000 | 2024-04-24 1:23PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 50.00% |
| GE240426P00138000 | 2024-04-24 11:18AM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 1,892 | 50.00% |
| GE240426P00139000 | 2024-04-24 3:38PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 50.00% |
| GE240426P00140000 | 2024-04-24 1:36PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 545 | 50.00% |
| GE240426P00141000 | 2024-04-23 3:15PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 412 | 513 | 50.00% |
| GE240426P00142000 | 2024-04-24 1:39PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 605 | 25.00% |
| GE240426P00143000 | 2024-04-24 3:26PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 297 | 25.00% |
| GE240426P00144000 | 2024-04-24 3:01PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 227 | 25.00% |
| GE240426P00145000 | 2024-04-24 3:19PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 536 | 25.00% |
| GE240426P00146000 | 2024-04-24 3:24PM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 2,065 | 25.00% |
| GE240426P00147000 | 2024-04-24 3:55PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 826 | 25.00% |
| GE240426P00148000 | 2024-04-24 3:47PM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 388 | 25.00% |
| GE240426P00149000 | 2024-04-24 12:19PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 82 | 228 | 25.00% |
| GE240426P00150000 | 2024-04-24 3:53PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 817 | 2,072 | 25.00% |
| GE240426P00152500 | 2024-04-24 3:57PM EDT | 152.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,237 | 1,584 | 12.50% |
| GE240426P00155000 | 2024-04-24 3:44PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,369 | 1,054 | 12.50% |
| GE240426P00157500 | 2024-04-24 3:59PM EDT | 157.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 548 | 387 | 3.13% |
| GE240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 335 | 342 | 0.00% |
| GE240426P00162500 | 2024-04-24 3:45PM EDT | 162.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 54 | 54 | 0.00% |
| GE240426P00165000 | 2024-04-24 3:43PM EDT | 165.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 56 | 133 | 0.00% |
| GE240426P00167500 | 2024-04-24 9:36AM EDT | 167.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GE240426P00170000 | 2024-04-24 2:15PM EDT | 170.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GE240426P00172500 | 2024-04-24 2:15PM EDT | 172.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GE240426P00175000 | 2024-04-01 3:51PM EDT | 175.00 | 6.15 | 25.60 | 30.00 | 0.00 | - | 91 | 122 | 383.54% |
| GE240426P00177500 | 2024-04-23 11:21AM EDT | 177.50 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240426P00180000 | 2024-03-28 11:38AM EDT | 180.00 | 9.20 | 31.00 | 34.80 | 0.00 | - | 26 | 29 | 418.80% |
| GE240426P00182500 | 2024-03-28 12:36PM EDT | 182.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.