General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816C00075000 | 2024-04-09 9:30AM EDT | 75.00 | 82.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00100000 | 2024-06-17 2:25PM EDT | 100.00 | 67.00 | 59.65 | 61.90 | 0.00 | - | 2 | 3 | 74.80% |
| GE240816C00110000 | 2024-05-13 1:45PM EDT | 110.00 | 51.74 | 51.15 | 53.35 | 0.00 | - | 1 | 32 | 81.46% |
| GE240816C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 37.55 | 45.10 | 47.40 | 0.00 | - | 6 | 25 | 62.70% |
| GE240816C00120000 | 2024-06-26 9:48AM EDT | 120.00 | 40.00 | 40.85 | 41.75 | -5.00 | -11.11% | 1 | 29 | 56.84% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 125.00 | 47.46 | 35.95 | 38.40 | 0.00 | - | 1 | 77 | 58.96% |
| GE240816C00130000 | 2024-06-26 10:54AM EDT | 130.00 | 32.10 | 31.70 | 33.10 | +4.60 | +16.73% | 1 | 71 | 53.86% |
| GE240816C00135000 | 2024-06-24 11:40AM EDT | 135.00 | 30.52 | 25.95 | 27.45 | 0.00 | - | 2 | 24 | 47.30% |
| GE240816C00140000 | 2024-06-26 9:30AM EDT | 140.00 | 21.20 | 22.40 | 22.95 | -1.43 | -6.32% | 1 | 74 | 43.57% |
| GE240816C00145000 | 2024-06-26 9:31AM EDT | 145.00 | 15.80 | 17.85 | 19.00 | -4.02 | -20.28% | 5 | 48 | 42.09% |
| GE240816C00150000 | 2024-06-25 3:51PM EDT | 150.00 | 14.75 | 13.85 | 15.35 | +0.35 | +2.43% | 4 | 261 | 40.64% |
| GE240816C00155000 | 2024-06-26 9:52AM EDT | 155.00 | 11.30 | 11.25 | 11.35 | -0.67 | -5.60% | 58 | 981 | 36.18% |
| GE240816C00160000 | 2024-06-26 10:28AM EDT | 160.00 | 8.41 | 8.45 | 8.65 | -0.56 | -6.24% | 13 | 4,083 | 35.77% |
| GE240816C00165000 | 2024-06-26 10:59AM EDT | 165.00 | 6.25 | 6.05 | 6.25 | +0.25 | +4.17% | 342 | 8,347 | 34.71% |
| GE240816C00170000 | 2024-06-26 11:08AM EDT | 170.00 | 4.26 | 4.25 | 4.40 | -0.18 | -4.05% | 9 | 2,463 | 34.05% |
| GE240816C00175000 | 2024-06-26 10:10AM EDT | 175.00 | 2.91 | 2.93 | 3.05 | -0.24 | -7.62% | 10 | 1,324 | 33.78% |
| GE240816C00180000 | 2024-06-26 10:35AM EDT | 180.00 | 2.06 | 1.86 | 2.09 | -0.09 | -4.19% | 11 | 740 | 33.77% |
| GE240816C00185000 | 2024-06-26 10:35AM EDT | 185.00 | 1.30 | 1.16 | 1.41 | -0.20 | -13.33% | 3 | 5,365 | 33.84% |
| GE240816C00190000 | 2024-06-26 9:30AM EDT | 190.00 | 0.73 | 0.82 | 1.02 | -0.36 | -33.03% | 1 | 162 | 34.71% |
| GE240816C00195000 | 2024-06-26 10:36AM EDT | 195.00 | 0.53 | 0.54 | 0.57 | +0.02 | +3.92% | 4 | 116 | 33.52% |
| GE240816C00200000 | 2024-06-25 2:02PM EDT | 200.00 | 0.35 | 0.33 | 0.48 | -0.13 | -27.08% | 1 | 130 | 35.50% |
| GE240816C00210000 | 2024-06-17 11:43AM EDT | 210.00 | 0.15 | 0.03 | 0.60 | 0.00 | - | 18 | 98 | 43.29% |
| GE240816C00220000 | 2024-06-17 10:37AM EDT | 220.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 4 | 33 | 45.46% |
| GE240816C00230000 | 2024-06-17 3:34PM EDT | 230.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 1 | 239 | 50.05% |
| GE240816C00240000 | 2024-05-06 3:39PM EDT | 240.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 51.27% |
| GE240816C00250000 | 2024-03-27 11:44AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GE240816C00260000 | 2024-03-28 9:30AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816P00075000 | 2024-06-17 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 77.73% |
| GE240816P00085000 | 2024-06-03 11:08AM EDT | 85.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 3 | 3 | 74.32% |
| GE240816P00090000 | 2024-06-06 10:11AM EDT | 90.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 8 | 5 | 68.56% |
| GE240816P00100000 | 2024-06-20 10:08AM EDT | 100.00 | 0.19 | 0.01 | 0.38 | 0.00 | - | 4 | 5 | 59.96% |
| GE240816P00105000 | 2024-04-30 2:36PM EDT | 105.00 | 0.24 | 0.00 | 1.93 | 0.00 | - | 2 | 2 | 72.93% |
| GE240816P00110000 | 2024-05-21 11:02AM EDT | 110.00 | 0.29 | 0.03 | 0.26 | 0.00 | - | 1 | 2 | 51.42% |
| GE240816P00115000 | 2024-06-18 3:33PM EDT | 115.00 | 0.25 | 0.07 | 0.66 | 0.00 | - | - | 1 | 54.93% |
| GE240816P00120000 | 2024-06-17 11:09AM EDT | 120.00 | 0.32 | 0.12 | 0.81 | 0.00 | - | 1 | 18 | 51.37% |
| GE240816P00125000 | 2024-06-20 10:48AM EDT | 125.00 | 0.50 | 0.33 | 0.72 | 0.00 | - | 4 | 54 | 44.24% |
| GE240816P00130000 | 2024-06-26 11:08AM EDT | 130.00 | 0.61 | 0.59 | 0.65 | +0.09 | +17.31% | 2 | 1,560 | 37.65% |
| GE240816P00135000 | 2024-06-25 2:44PM EDT | 135.00 | 1.09 | 0.76 | 1.01 | +0.27 | +32.93% | 35 | 126 | 36.08% |
| GE240816P00140000 | 2024-06-26 10:49AM EDT | 140.00 | 1.54 | 1.46 | 1.53 | +0.08 | +5.48% | 37 | 239 | 34.46% |
| GE240816P00145000 | 2024-06-26 10:45AM EDT | 145.00 | 2.33 | 2.22 | 2.30 | +0.11 | +4.95% | 25 | 537 | 32.98% |
| GE240816P00150000 | 2024-06-26 10:58AM EDT | 150.00 | 3.32 | 3.45 | 3.55 | -0.01 | -0.30% | 14 | 681 | 32.32% |
| GE240816P00155000 | 2024-06-26 10:49AM EDT | 155.00 | 5.05 | 4.95 | 5.05 | +0.11 | +2.23% | 89 | 695 | 30.82% |
| GE240816P00160000 | 2024-06-26 10:39AM EDT | 160.00 | 7.20 | 7.15 | 7.35 | +0.10 | +1.41% | 46 | 2,940 | 30.66% |
| GE240816P00165000 | 2024-06-26 10:39AM EDT | 165.00 | 9.82 | 9.70 | 9.95 | -0.53 | -5.12% | 4 | 1,452 | 29.52% |
| GE240816P00170000 | 2024-06-25 3:33PM EDT | 170.00 | 13.00 | 12.85 | 13.15 | -0.50 | -3.70% | 35 | 615 | 28.64% |
| GE240816P00175000 | 2024-06-24 11:37AM EDT | 175.00 | 14.20 | 16.15 | 17.75 | 0.00 | - | 1 | 361 | 32.62% |
| GE240816P00180000 | 2024-06-04 9:44AM EDT | 180.00 | 20.35 | 19.45 | 20.95 | 0.00 | - | 4 | 2 | 26.64% |
| GE240816P00185000 | 2024-06-10 11:23AM EDT | 185.00 | 23.00 | 24.50 | 25.70 | 0.00 | - | 2 | 4 | 28.59% |
| GE240816P00195000 | 2024-06-21 10:31AM EDT | 195.00 | 32.40 | 33.70 | 35.15 | 0.00 | - | 2 | 1 | 27.98% |
| GE240816P00210000 | 2024-03-21 12:43PM EDT | 210.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.