General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240712C00130000 | 2024-06-20 11:46AM EDT | 130.00 | 35.59 | 30.35 | 31.40 | 0.00 | - | - | 1 | 69.68% |
| GE240712C00145000 | 2024-06-24 11:36AM EDT | 145.00 | 19.70 | 15.05 | 16.00 | 0.00 | - | 2 | 6 | 41.75% |
| GE240712C00150000 | 2024-06-24 3:50PM EDT | 150.00 | 12.60 | 10.65 | 12.85 | +0.62 | +5.18% | 2 | 72 | 49.88% |
| GE240712C00155000 | 2024-06-25 12:49PM EDT | 155.00 | 8.85 | 6.95 | 7.90 | +0.93 | +11.74% | 1 | 72 | 36.67% |
| GE240712C00160000 | 2024-06-26 10:43AM EDT | 160.00 | 4.00 | 4.00 | 4.15 | -0.52 | -11.50% | 99 | 172 | 29.94% |
| GE240712C00165000 | 2024-06-26 11:02AM EDT | 165.00 | 1.85 | 1.79 | 2.05 | -0.88 | -32.23% | 11 | 148 | 28.97% |
| GE240712C00170000 | 2024-06-26 9:36AM EDT | 170.00 | 0.54 | 0.79 | 1.04 | -0.36 | -40.00% | 1 | 126 | 30.30% |
| GE240712C00175000 | 2024-06-26 10:41AM EDT | 175.00 | 0.35 | 0.31 | 0.38 | -0.07 | -16.67% | 1 | 353 | 29.35% |
| GE240712C00180000 | 2024-06-24 2:23PM EDT | 180.00 | 0.17 | 0.08 | 0.70 | 0.00 | - | 10 | 54 | 41.90% |
| GE240712C00185000 | 2024-06-21 11:48AM EDT | 185.00 | 0.20 | 0.03 | 0.37 | 0.00 | - | 21 | 31 | 42.14% |
| GE240712C00190000 | 2024-06-25 3:21PM EDT | 190.00 | 0.05 | 0.01 | 0.41 | -0.15 | -75.00% | 1 | 13 | 49.07% |
| GE240712C00195000 | 2024-06-25 3:21PM EDT | 195.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 1 | 26 | 53.96% |
| GE240712C00200000 | 2024-06-25 1:54PM EDT | 200.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 9 | 64 | 51.95% |
| GE240712C00215000 | 2024-06-20 10:01AM EDT | 215.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | - | 5 | 63.48% |
| GE240712C00235000 | 2024-06-18 3:15PM EDT | 235.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 3 | 78.71% |
| GE240712C00240000 | 2024-06-07 12:14PM EDT | 240.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 82.03% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240712P00085000 | 2024-06-07 12:14PM EDT | 85.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 147.66% |
| GE240712P00130000 | 2024-06-17 1:32PM EDT | 130.00 | 0.10 | 0.02 | 0.50 | 0.00 | - | 3 | 11 | 54.39% |
| GE240712P00135000 | 2024-06-13 3:32PM EDT | 135.00 | 0.33 | 0.04 | 0.55 | 0.00 | - | 15 | 19 | 54.05% |
| GE240712P00140000 | 2024-06-25 2:19PM EDT | 140.00 | 0.16 | 0.11 | 0.35 | -0.04 | -20.00% | 10 | 25 | 40.33% |
| GE240712P00145000 | 2024-06-25 2:50PM EDT | 145.00 | 0.43 | 0.30 | 0.47 | +0.06 | +16.22% | 5 | 82 | 34.18% |
| GE240712P00150000 | 2024-06-26 9:35AM EDT | 150.00 | 1.01 | 0.66 | 0.89 | +0.20 | +24.69% | 1 | 140 | 30.69% |
| GE240712P00155000 | 2024-06-25 3:36PM EDT | 155.00 | 2.22 | 1.69 | 1.76 | +0.21 | +10.45% | 3 | 114 | 27.71% |
| GE240712P00160000 | 2024-06-26 9:30AM EDT | 160.00 | 4.55 | 3.50 | 3.55 | +1.59 | +53.72% | 1 | 132 | 25.95% |
| GE240712P00165000 | 2024-06-26 9:57AM EDT | 165.00 | 6.30 | 5.85 | 7.30 | +0.40 | +6.78% | 25 | 151 | 31.37% |
| GE240712P00170000 | 2024-06-24 12:00PM EDT | 170.00 | 7.80 | 8.80 | 11.40 | 0.00 | - | 6 | 6 | 34.51% |
| GE240712P00175000 | 2024-06-11 11:50AM EDT | 175.00 | 14.55 | 14.70 | 15.30 | 0.00 | - | 1 | 1 | 28.78% |
| GE240712P00180000 | 2024-06-20 1:32PM EDT | 180.00 | 17.00 | 18.90 | 20.15 | 0.00 | - | - | 0 | 31.64% |
© 2024 Yahoo. All rights reserved.