General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00055000 | 2023-12-15 4:46PM EDT | 55.00 | 69.47 | 74.85 | 77.90 | 0.00 | - | 7 | 7 | 0.00% |
| GE240920C00065000 | 2023-11-16 2:07PM EDT | 65.00 | 57.62 | 58.50 | 63.00 | 0.00 | - | 6 | 14 | 0.00% |
| GE240920C00070000 | 2023-10-24 3:49PM EDT | 70.00 | 48.45 | 52.05 | 55.20 | 0.00 | - | 3 | 7 | 0.00% |
| GE240920C00075000 | 2024-01-22 4:09PM EDT | 75.00 | 59.21 | 74.00 | 77.60 | 0.00 | - | 1 | 7 | 0.00% |
| GE240920C00080000 | 2024-06-14 3:02PM EDT | 80.00 | 76.10 | 80.05 | 82.00 | 0.00 | - | 10 | 2 | 86.57% |
| GE240920C00085000 | 2024-03-14 9:57AM EDT | 85.00 | 85.00 | 62.00 | 66.25 | 0.00 | - | 3 | 6 | 0.00% |
| GE240920C00090000 | 2024-04-15 3:15PM EDT | 90.00 | 64.35 | 73.25 | 76.40 | 0.00 | - | 1 | 0 | 111.77% |
| GE240920C00095000 | 2024-02-13 4:49PM EDT | 95.00 | 49.70 | 72.25 | 76.00 | 0.00 | - | 2 | 33 | 131.87% |
| GE240920C00100000 | 2024-03-28 2:04PM EDT | 100.00 | 77.00 | 47.60 | 52.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE240920C00105000 | 2024-03-19 9:30AM EDT | 105.00 | 67.80 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920C00110000 | 2024-04-01 10:40AM EDT | 110.00 | 66.36 | 39.05 | 41.35 | 0.00 | - | 3 | 0 | 0.00% |
| GE240920C00115000 | 2024-04-26 1:24PM EDT | 115.00 | 50.64 | 53.20 | 55.90 | 0.00 | - | 2 | 1 | 99.22% |
| GE240920C00120000 | 2024-05-01 12:24PM EDT | 120.00 | 43.45 | 45.20 | 49.60 | 0.00 | - | 2 | 14 | 80.93% |
| GE240920C00125000 | 2024-06-21 10:28AM EDT | 125.00 | 40.50 | 37.30 | 38.15 | 0.00 | - | 3 | 11 | 51.92% |
| GE240920C00130000 | 2024-06-24 10:47AM EDT | 130.00 | 36.05 | 32.60 | 33.15 | 0.00 | - | 1 | 24 | 46.14% |
| GE240920C00135000 | 2024-06-24 12:43PM EDT | 135.00 | 31.90 | 28.10 | 28.75 | 0.00 | - | 15 | 30 | 43.42% |
| GE240920C00140000 | 2024-06-25 11:00AM EDT | 140.00 | 25.80 | 23.10 | 24.85 | -1.60 | -5.84% | 3 | 149 | 42.33% |
| GE240920C00145000 | 2024-06-21 3:10PM EDT | 145.00 | 23.40 | 20.00 | 21.75 | 0.00 | - | 26 | 85 | 43.41% |
| GE240920C00150000 | 2024-06-21 2:31PM EDT | 150.00 | 19.20 | 16.65 | 17.70 | 0.00 | - | 8 | 65 | 39.90% |
| GE240920C00155000 | 2024-06-25 2:51PM EDT | 155.00 | 12.50 | 13.30 | 13.60 | -3.33 | -21.04% | 1 | 287 | 35.57% |
| GE240920C00160000 | 2024-06-26 10:42AM EDT | 160.00 | 10.55 | 10.05 | 10.80 | +0.10 | +0.96% | 33 | 1,211 | 34.64% |
| GE240920C00165000 | 2024-06-26 11:07AM EDT | 165.00 | 8.25 | 7.55 | 8.30 | -0.60 | -6.78% | 15 | 19,516 | 33.52% |
| GE240920C00170000 | 2024-06-26 10:34AM EDT | 170.00 | 6.15 | 6.10 | 6.25 | -0.05 | -0.81% | 42 | 1,353 | 32.68% |
| GE240920C00175000 | 2024-06-26 10:00AM EDT | 175.00 | 4.76 | 4.55 | 4.75 | -0.41 | -7.93% | 23 | 19,404 | 32.53% |
| GE240920C00180000 | 2024-06-25 1:23PM EDT | 180.00 | 4.28 | 3.35 | 3.50 | +0.98 | +29.70% | 11 | 1,404 | 32.18% |
| GE240920C00185000 | 2024-06-24 1:58PM EDT | 185.00 | 2.14 | 2.44 | 2.67 | -0.86 | -28.67% | 2 | 8,463 | 32.51% |
| GE240920C00190000 | 2024-06-25 3:19PM EDT | 190.00 | 1.81 | 1.75 | 1.86 | -0.09 | -4.74% | 179 | 2,124 | 31.95% |
| GE240920C00195000 | 2024-06-25 3:19PM EDT | 195.00 | 1.29 | 1.24 | 1.33 | -0.35 | -21.34% | 5 | 500 | 31.86% |
| GE240920C00200000 | 2024-06-24 2:52PM EDT | 200.00 | 0.90 | 0.86 | 0.97 | 0.00 | - | 3 | 142 | 32.06% |
| GE240920C00210000 | 2024-06-24 12:03PM EDT | 210.00 | 0.64 | 0.42 | 0.54 | 0.00 | - | 1 | 45 | 32.81% |
| GE240920C00220000 | 2024-06-24 12:10PM EDT | 220.00 | 0.27 | 0.05 | 0.72 | 0.00 | - | 11 | 436 | 39.23% |
| GE240920C00230000 | 2024-06-24 9:55AM EDT | 230.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| GE240920C00240000 | 2024-06-12 10:42AM EDT | 240.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 47.68% |
| GE240920C00250000 | 2024-06-11 9:39AM EDT | 250.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 45.95% |
| GE240920C00260000 | 2024-04-01 1:18PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00055000 | 2024-04-01 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| GE240920P00060000 | 2024-01-18 2:24PM EDT | 60.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 83.01% |
| GE240920P00065000 | 2024-02-13 2:54PM EDT | 65.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 4 | 45 | 84.67% |
| GE240920P00070000 | 2024-03-25 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 25.00% |
| GE240920P00075000 | 2024-02-26 11:33AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| GE240920P00080000 | 2024-06-18 10:00AM EDT | 80.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 10 | 62.70% |
| GE240920P00085000 | 2024-03-19 12:21PM EDT | 85.00 | 0.19 | 0.00 | 1.89 | 0.00 | - | 10 | 59 | 79.15% |
| GE240920P00090000 | 2024-03-28 10:31AM EDT | 90.00 | 0.15 | 0.00 | 2.29 | 0.00 | - | 1 | 90 | 76.00% |
| GE240920P00095000 | 2024-03-27 10:18AM EDT | 95.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | 50 | 0 | 58.55% |
| GE240920P00100000 | 2024-04-30 2:39PM EDT | 100.00 | 0.28 | 0.01 | 2.00 | 0.00 | - | 6 | 1 | 62.28% |
| GE240920P00105000 | 2024-06-24 1:01PM EDT | 105.00 | 0.14 | 0.04 | 0.66 | 0.00 | - | 30 | 31 | 52.00% |
| GE240920P00110000 | 2024-04-22 10:59AM EDT | 110.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE240920P00115000 | 2024-06-24 1:01PM EDT | 115.00 | 0.29 | 0.15 | 0.49 | 0.00 | - | 30 | 80 | 39.97% |
| GE240920P00120000 | 2024-06-20 9:46AM EDT | 120.00 | 0.34 | 0.33 | 0.84 | 0.00 | - | 1 | 73 | 40.02% |
| GE240920P00125000 | 2024-06-14 2:11PM EDT | 125.00 | 1.15 | 0.59 | 0.79 | 0.00 | - | 16 | 70 | 34.91% |
| GE240920P00130000 | 2024-06-25 11:18AM EDT | 130.00 | 0.94 | 0.98 | 1.18 | -0.22 | -18.97% | 2 | 350 | 33.81% |
| GE240920P00135000 | 2024-06-25 2:47PM EDT | 135.00 | 1.42 | 0.82 | 1.84 | -0.13 | -8.39% | 5 | 186 | 33.44% |
| GE240920P00140000 | 2024-06-25 2:47PM EDT | 140.00 | 2.10 | 2.34 | 2.47 | +0.08 | +3.96% | 15 | 953 | 31.65% |
| GE240920P00145000 | 2024-06-26 11:05AM EDT | 145.00 | 3.35 | 3.35 | 3.50 | +0.43 | +14.73% | 6 | 457 | 30.73% |
| GE240920P00150000 | 2024-06-26 10:40AM EDT | 150.00 | 4.80 | 4.70 | 4.85 | +0.40 | +9.09% | 9 | 744 | 29.81% |
| GE240920P00155000 | 2024-06-26 11:10AM EDT | 155.00 | 6.55 | 6.35 | 6.55 | +0.95 | +16.96% | 98 | 1,004 | 28.84% |
| GE240920P00160000 | 2024-06-26 11:06AM EDT | 160.00 | 8.65 | 8.55 | 8.75 | -0.35 | -3.89% | 51 | 1,495 | 28.15% |
| GE240920P00165000 | 2024-06-26 11:08AM EDT | 165.00 | 11.20 | 11.05 | 11.30 | +0.06 | +0.54% | 15 | 859 | 27.16% |
| GE240920P00170000 | 2024-06-25 2:48PM EDT | 170.00 | 13.50 | 14.20 | 15.25 | -1.20 | -8.16% | 2 | 1,672 | 29.41% |
| GE240920P00175000 | 2024-06-13 3:41PM EDT | 175.00 | 21.45 | 17.05 | 18.90 | 0.00 | - | 56 | 83 | 29.54% |
| GE240920P00180000 | 2024-05-10 10:56AM EDT | 180.00 | 18.30 | 19.40 | 21.80 | 0.00 | - | 2 | 4 | 24.93% |
| GE240920P00185000 | 2024-05-10 12:15PM EDT | 185.00 | 23.21 | 23.40 | 25.65 | 0.00 | - | 3 | 2 | 21.46% |
| GE240920P00260000 | 2024-03-22 1:09PM EDT | 260.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.