General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240628C00135000 | 2024-06-20 11:16AM EDT | 135.00 | 30.43 | 24.55 | 25.95 | 0.00 | - | 1 | 4 | 102.54% |
| GE240628C00140000 | 2024-06-25 12:59PM EDT | 140.00 | 20.05 | 19.20 | 20.60 | -1.54 | -7.13% | 3 | 109 | 105.76% |
| GE240628C00143000 | 2024-06-21 12:44PM EDT | 143.00 | 20.49 | 16.75 | 17.40 | 0.00 | - | 2 | 1 | 82.72% |
| GE240628C00145000 | 2024-06-24 11:36AM EDT | 145.00 | 19.36 | 15.05 | 15.45 | 0.00 | - | 2 | 7 | 65.43% |
| GE240628C00150000 | 2024-06-25 2:46PM EDT | 150.00 | 12.45 | 9.75 | 10.50 | -1.07 | -7.91% | 1 | 57 | 58.20% |
| GE240628C00152500 | 2024-06-24 12:39PM EDT | 152.50 | 7.50 | 6.80 | 8.15 | -4.35 | -36.71% | 1 | 12 | 51.95% |
| GE240628C00155000 | 2024-06-25 11:17AM EDT | 155.00 | 7.83 | 5.30 | 5.85 | +2.53 | +47.74% | 5 | 161 | 44.82% |
| GE240628C00157500 | 2024-06-26 9:45AM EDT | 157.50 | 3.70 | 3.35 | 4.05 | -0.75 | -16.85% | 5 | 113 | 44.63% |
| GE240628C00160000 | 2024-06-26 11:16AM EDT | 160.00 | 1.83 | 1.74 | 1.83 | -0.98 | -34.88% | 201 | 1,012 | 31.01% |
| GE240628C00162500 | 2024-06-26 11:01AM EDT | 162.50 | 1.01 | 0.84 | 0.98 | -0.60 | -37.27% | 103 | 403 | 33.59% |
| GE240628C00165000 | 2024-06-26 11:18AM EDT | 165.00 | 0.42 | 0.38 | 0.42 | -0.38 | -48.10% | 264 | 2,113 | 33.69% |
| GE240628C00167500 | 2024-06-26 10:53AM EDT | 167.50 | 0.26 | 0.15 | 0.24 | -0.15 | -36.59% | 34 | 1,186 | 37.70% |
| GE240628C00170000 | 2024-06-26 11:16AM EDT | 170.00 | 0.11 | 0.09 | 0.14 | -0.14 | -50.00% | 32 | 1,593 | 41.21% |
| GE240628C00172500 | 2024-06-26 10:21AM EDT | 172.50 | 0.14 | 0.07 | 0.12 | 0.00 | - | 12 | 383 | 47.46% |
| GE240628C00175000 | 2024-06-26 10:03AM EDT | 175.00 | 0.14 | 0.01 | 0.06 | +0.07 | +100.00% | 9 | 313 | 48.83% |
| GE240628C00177500 | 2024-06-26 9:39AM EDT | 177.50 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 1 | 42 | 50.00% |
| GE240628C00180000 | 2024-06-26 10:23AM EDT | 180.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 17 | 106 | 53.13% |
| GE240628C00182500 | 2024-06-25 1:08PM EDT | 182.50 | 0.02 | 0.01 | 0.75 | -0.42 | -95.45% | 5 | 16 | 93.46% |
| GE240628C00185000 | 2024-06-25 3:00PM EDT | 185.00 | 0.05 | 0.01 | 0.08 | -0.02 | -28.57% | 3 | 299 | 70.70% |
| GE240628C00190000 | 2024-06-25 12:03PM EDT | 190.00 | 0.05 | 0.01 | 0.75 | +0.02 | +66.67% | 1 | 20 | 115.04% |
| GE240628C00195000 | 2024-06-26 9:50AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 147 | 78.13% |
| GE240628C00240000 | 2024-06-17 11:03AM EDT | 240.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 194.92% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240628P00095000 | 2024-06-11 2:57PM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 207.81% |
| GE240628P00100000 | 2024-06-17 12:04PM EDT | 100.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 12 | 235.55% |
| GE240628P00110000 | 2024-06-21 12:26PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 33 | 134.38% |
| GE240628P00115000 | 2024-06-24 3:40PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 118.75% |
| GE240628P00120000 | 2024-06-24 2:26PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 86 | 106.25% |
| GE240628P00125000 | 2024-06-25 12:05PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 66 | 90.63% |
| GE240628P00130000 | 2024-06-25 2:50PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 167 | 78.13% |
| GE240628P00135000 | 2024-06-25 1:37PM EDT | 135.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 11 | 89 | 80.47% |
| GE240628P00140000 | 2024-06-25 1:42PM EDT | 140.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 495 | 63.67% |
| GE240628P00144000 | 2024-06-26 9:42AM EDT | 144.00 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 1 | 251 | 53.91% |
| GE240628P00145000 | 2024-06-26 10:07AM EDT | 145.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 1,670 | 53.32% |
| GE240628P00146000 | 2024-06-21 1:29PM EDT | 146.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 21 | 21 | 65.04% |
| GE240628P00147000 | 2024-06-25 3:11PM EDT | 147.00 | 0.08 | 0.03 | 0.12 | -0.01 | -11.11% | 1 | 48 | 53.61% |
| GE240628P00148000 | 2024-06-24 9:57AM EDT | 148.00 | 0.06 | 0.06 | 0.48 | 0.00 | - | 10 | 138 | 59.47% |
| GE240628P00149000 | 2024-06-18 1:59PM EDT | 149.00 | 0.17 | 0.07 | 0.26 | 0.00 | - | - | 1 | 54.98% |
| GE240628P00150000 | 2024-06-26 11:00AM EDT | 150.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 71 | 537 | 41.50% |
| GE240628P00152500 | 2024-06-26 9:58AM EDT | 152.50 | 0.14 | 0.12 | 0.15 | -0.05 | -26.32% | 5 | 503 | 35.74% |
| GE240628P00155000 | 2024-06-26 10:47AM EDT | 155.00 | 0.26 | 0.21 | 0.29 | -0.12 | -31.58% | 88 | 3,891 | 31.45% |
| GE240628P00157500 | 2024-06-26 10:48AM EDT | 157.50 | 0.62 | 0.62 | 0.68 | -0.38 | -38.00% | 57 | 766 | 28.86% |
| GE240628P00160000 | 2024-06-26 10:56AM EDT | 160.00 | 1.30 | 1.46 | 1.63 | -0.52 | -28.57% | 87 | 784 | 28.76% |
| GE240628P00162500 | 2024-06-26 10:19AM EDT | 162.50 | 2.99 | 3.10 | 3.30 | +0.24 | +8.73% | 24 | 295 | 31.45% |
| GE240628P00165000 | 2024-06-26 10:55AM EDT | 165.00 | 4.10 | 4.65 | 5.40 | -0.93 | -18.49% | 2 | 243 | 35.11% |
| GE240628P00167500 | 2024-06-24 3:34PM EDT | 167.50 | 6.58 | 7.05 | 7.65 | 0.00 | - | 23 | 52 | 36.87% |
| GE240628P00170000 | 2024-06-24 3:58PM EDT | 170.00 | 9.62 | 9.75 | 10.35 | 0.00 | - | 5 | 14 | 53.81% |
| GE240628P00175000 | 2024-06-14 11:29AM EDT | 175.00 | 19.69 | 14.70 | 15.15 | 0.00 | - | - | 0 | 61.72% |
© 2024 Yahoo. All rights reserved.