General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240705C00135000 | 2024-06-17 9:50AM EDT | 135.00 | 23.73 | 25.25 | 25.90 | 0.00 | - | - | 15 | 65.33% |
| GE240705C00140000 | 2024-06-25 3:57PM EDT | 140.00 | 20.30 | 20.35 | 21.65 | -4.55 | -18.31% | 1 | 2 | 64.99% |
| GE240705C00145000 | 2024-06-20 11:16AM EDT | 145.00 | 21.35 | 15.45 | 17.05 | 0.00 | - | 1 | 2 | 56.74% |
| GE240705C00150000 | 2024-06-25 2:50PM EDT | 150.00 | 10.85 | 10.10 | 11.40 | -4.10 | -27.42% | 2 | 30 | 45.19% |
| GE240705C00155000 | 2024-06-26 10:13AM EDT | 155.00 | 6.50 | 6.25 | 6.45 | -3.30 | -33.67% | 20 | 105 | 30.84% |
| GE240705C00157500 | 2024-06-26 11:12AM EDT | 157.50 | 4.35 | 4.50 | 4.65 | -0.35 | -7.45% | 22 | 36 | 29.77% |
| GE240705C00160000 | 2024-06-26 11:25AM EDT | 160.00 | 3.04 | 2.97 | 3.10 | -0.56 | -15.56% | 86 | 290 | 28.42% |
| GE240705C00162500 | 2024-06-26 10:45AM EDT | 162.50 | 1.84 | 1.72 | 2.03 | -0.73 | -28.40% | 46 | 120 | 28.60% |
| GE240705C00165000 | 2024-06-26 11:11AM EDT | 165.00 | 1.11 | 1.12 | 1.20 | -0.55 | -33.13% | 65 | 1,119 | 28.08% |
| GE240705C00167500 | 2024-06-26 11:00AM EDT | 167.50 | 0.73 | 0.68 | 0.72 | -0.29 | -28.43% | 10 | 392 | 28.61% |
| GE240705C00170000 | 2024-06-26 10:59AM EDT | 170.00 | 0.44 | 0.41 | 0.47 | -0.28 | -38.89% | 6 | 372 | 30.13% |
| GE240705C00172500 | 2024-06-25 2:45PM EDT | 172.50 | 0.37 | 0.23 | 0.32 | 0.00 | - | 1 | 114 | 31.89% |
| GE240705C00175000 | 2024-06-26 11:22AM EDT | 175.00 | 0.18 | 0.16 | 0.20 | -0.12 | -40.00% | 39 | 601 | 32.91% |
| GE240705C00177500 | 2024-06-25 3:31PM EDT | 177.50 | 0.22 | 0.00 | 0.00 | -0.04 | -15.38% | 1 | 16 | 12.50% |
| GE240705C00180000 | 2024-06-24 3:57PM EDT | 180.00 | 0.13 | 0.02 | 0.28 | 0.00 | - | 7 | 127 | 43.80% |
| GE240705C00185000 | 2024-06-25 10:46AM EDT | 185.00 | 0.09 | 0.02 | 0.25 | -0.03 | -25.00% | 4 | 22 | 50.54% |
| GE240705C00190000 | 2024-06-24 9:30AM EDT | 190.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 18 | 50.10% |
| GE240705C00195000 | 2024-06-24 12:10PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 69.92% |
| GE240705C00200000 | 2024-06-10 11:22AM EDT | 200.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 15 | 30 | 66.21% |
| GE240705C00210000 | 2024-06-04 9:47AM EDT | 210.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 5 | 5 | 76.56% |
| GE240705C00215000 | 2024-06-04 11:36AM EDT | 215.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 10 | 82.03% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240705P00110000 | 2024-06-24 11:30AM EDT | 110.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 13 | 14 | 94.53% |
| GE240705P00115000 | 2024-06-24 11:29AM EDT | 115.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 6 | 8 | 84.38% |
| GE240705P00125000 | 2024-06-21 1:44PM EDT | 125.00 | 0.04 | 0.01 | 0.31 | 0.00 | - | 1 | 10 | 75.78% |
| GE240705P00130000 | 2024-06-26 10:15AM EDT | 130.00 | 0.08 | 0.04 | 0.13 | +0.02 | +33.33% | 8 | 23 | 59.38% |
| GE240705P00135000 | 2024-06-25 3:18PM EDT | 135.00 | 0.09 | 0.04 | 0.22 | 0.00 | - | 1 | 13 | 53.32% |
| GE240705P00140000 | 2024-06-24 3:07PM EDT | 140.00 | 0.09 | 0.09 | 0.30 | -0.04 | -30.77% | 50 | 76 | 51.12% |
| GE240705P00145000 | 2024-06-26 11:22AM EDT | 145.00 | 0.15 | 0.13 | 0.17 | -0.04 | -21.05% | 39 | 143 | 35.65% |
| GE240705P00147000 | 2024-06-25 3:02PM EDT | 147.00 | 0.25 | 0.14 | 0.26 | -0.08 | -24.24% | 1 | 6 | 34.67% |
| GE240705P00150000 | 2024-06-26 10:39AM EDT | 150.00 | 0.37 | 0.31 | 0.35 | -0.12 | -24.49% | 17 | 158 | 30.37% |
| GE240705P00152500 | 2024-06-26 10:18AM EDT | 152.50 | 0.52 | 0.51 | 0.65 | -0.25 | -32.47% | 31 | 101 | 29.88% |
| GE240705P00155000 | 2024-06-26 11:14AM EDT | 155.00 | 0.94 | 0.55 | 0.94 | -0.30 | -24.19% | 101 | 146 | 26.95% |
| GE240705P00157500 | 2024-06-26 11:12AM EDT | 157.50 | 1.61 | 1.42 | 1.51 | -0.33 | -17.01% | 112 | 184 | 25.17% |
| GE240705P00160000 | 2024-06-26 10:57AM EDT | 160.00 | 2.25 | 2.34 | 2.51 | -0.68 | -23.21% | 70 | 131 | 24.63% |
| GE240705P00162500 | 2024-06-26 11:08AM EDT | 162.50 | 3.85 | 3.65 | 3.90 | +0.15 | +4.05% | 18 | 192 | 24.24% |
| GE240705P00165000 | 2024-06-25 1:37PM EDT | 165.00 | 3.63 | 4.75 | 5.70 | -0.17 | -4.47% | 16 | 116 | 24.44% |
| GE240705P00167500 | 2024-06-21 2:07PM EDT | 167.50 | 6.05 | 7.40 | 8.05 | 0.00 | - | 11 | 19 | 28.88% |
| GE240705P00170000 | 2024-06-25 3:56PM EDT | 170.00 | 10.30 | 9.55 | 10.50 | +1.10 | +11.96% | 3 | 5 | 33.94% |
| GE240705P00175000 | 2024-06-21 11:05AM EDT | 175.00 | 11.75 | 14.25 | 15.05 | 0.00 | - | 4 | 4 | 34.18% |
| GE240705P00180000 | 2024-06-18 11:18AM EDT | 180.00 | 17.50 | 18.65 | 19.95 | 0.00 | - | 3 | 11 | 38.38% |
© 2024 Yahoo. All rights reserved.