General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018C00100000 | 2024-06-20 1:32PM EDT | 100.00 | 65.00 | 60.80 | 62.65 | 0.00 | - | 3 | 5 | 61.30% |
| GE241018C00105000 | 2024-04-19 11:01AM EDT | 105.00 | 49.35 | 55.40 | 58.40 | 0.00 | - | 1 | 2 | 57.58% |
| GE241018C00110000 | 2024-04-19 2:54PM EDT | 110.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| GE241018C00115000 | 2024-05-16 1:24PM EDT | 115.00 | 50.85 | 43.15 | 43.75 | 0.00 | - | 13 | 23 | 0.00% |
| GE241018C00120000 | 2024-06-21 1:10PM EDT | 120.00 | 45.33 | 42.30 | 43.55 | 0.00 | - | 1 | 78 | 52.47% |
| GE241018C00125000 | 2024-05-24 9:38AM EDT | 125.00 | 44.95 | 41.00 | 43.15 | 0.00 | - | 2 | 50 | 62.79% |
| GE241018C00130000 | 2024-06-13 12:34PM EDT | 130.00 | 29.60 | 33.00 | 35.15 | 0.00 | - | 1 | 96 | 49.00% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 135.00 | 33.50 | 34.15 | 35.40 | 0.00 | - | 7 | 89 | 60.36% |
| GE241018C00140000 | 2024-06-03 9:32AM EDT | 140.00 | 30.30 | 25.40 | 25.90 | 0.00 | - | 3 | 77 | 40.66% |
| GE241018C00145000 | 2024-06-20 9:30AM EDT | 145.00 | 26.11 | 21.60 | 21.95 | 0.00 | - | 1 | 99 | 38.43% |
| GE241018C00150000 | 2024-06-25 11:17AM EDT | 150.00 | 19.00 | 18.15 | 18.35 | +1.45 | +8.26% | 1 | 473 | 36.70% |
| GE241018C00155000 | 2024-06-24 11:17AM EDT | 155.00 | 17.10 | 14.95 | 15.15 | 0.00 | - | 2 | 181 | 35.43% |
| GE241018C00160000 | 2024-06-26 11:15AM EDT | 160.00 | 11.95 | 12.15 | 12.35 | -0.45 | -3.63% | 11 | 329 | 34.49% |
| GE241018C00165000 | 2024-06-25 3:49PM EDT | 165.00 | 9.65 | 9.70 | 9.90 | +0.35 | +3.76% | 11 | 692 | 33.65% |
| GE241018C00170000 | 2024-06-26 10:37AM EDT | 170.00 | 7.60 | 7.65 | 7.80 | +0.15 | +2.01% | 11 | 535 | 32.91% |
| GE241018C00175000 | 2024-06-26 9:58AM EDT | 175.00 | 5.90 | 5.90 | 6.10 | -0.75 | -11.28% | 6 | 572 | 32.45% |
| GE241018C00180000 | 2024-06-25 11:38AM EDT | 180.00 | 5.25 | 4.60 | 4.70 | -0.10 | -1.87% | 1 | 2,060 | 32.04% |
| GE241018C00185000 | 2024-06-26 10:36AM EDT | 185.00 | 3.50 | 3.50 | 3.65 | -1.25 | -26.32% | 1 | 656 | 31.97% |
| GE241018C00190000 | 2024-06-24 11:17AM EDT | 190.00 | 3.30 | 2.62 | 2.82 | 0.00 | - | 1 | 2,300 | 31.96% |
| GE241018C00195000 | 2024-06-20 3:43PM EDT | 195.00 | 3.10 | 1.95 | 2.13 | 0.00 | - | 1 | 142 | 31.81% |
| GE241018C00200000 | 2024-06-25 2:23PM EDT | 200.00 | 1.87 | 1.45 | 1.60 | -0.44 | -19.05% | 2 | 158 | 31.73% |
| GE241018C00210000 | 2024-06-12 2:07PM EDT | 210.00 | 0.91 | 0.77 | 0.91 | 0.00 | - | 23 | 67 | 31.81% |
| GE241018C00220000 | 2024-06-25 2:37PM EDT | 220.00 | 0.56 | 0.35 | 0.73 | -0.12 | -17.65% | 5 | 68 | 34.23% |
| GE241018C00230000 | 2024-05-21 11:47AM EDT | 230.00 | 0.38 | 0.30 | 0.72 | 0.00 | - | 1 | 10 | 37.77% |
| GE241018C00240000 | 2024-04-01 1:00PM EDT | 240.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GE241018C00250000 | 2024-03-27 3:56PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GE241018C00260000 | 2024-04-01 11:09AM EDT | 260.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018P00080000 | 2024-05-22 3:33PM EDT | 80.00 | 0.62 | 0.00 | 1.34 | 0.00 | - | 4 | 1 | 69.73% |
| GE241018P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GE241018P00090000 | 2024-06-21 12:07PM EDT | 90.00 | 0.10 | 0.00 | 1.51 | 0.00 | - | 1 | 1 | 60.64% |
| GE241018P00100000 | 2024-06-21 2:23PM EDT | 100.00 | 0.30 | 0.08 | 0.74 | 0.00 | - | 1 | 10 | 50.78% |
| GE241018P00110000 | 2024-06-21 2:23PM EDT | 110.00 | 0.50 | 0.22 | 0.97 | 0.00 | - | 1 | 13 | 44.56% |
| GE241018P00115000 | 2024-06-13 2:11PM EDT | 115.00 | 0.85 | 0.37 | 1.12 | 0.00 | - | 2 | 3 | 41.61% |
| GE241018P00120000 | 2024-06-24 10:19AM EDT | 120.00 | 0.75 | 0.76 | 1.17 | 0.00 | - | 5 | 133 | 37.72% |
| GE241018P00125000 | 2024-06-24 1:45PM EDT | 125.00 | 0.97 | 1.12 | 1.27 | 0.00 | - | 10 | 21 | 34.22% |
| GE241018P00130000 | 2024-06-25 11:58AM EDT | 130.00 | 1.40 | 1.57 | 1.72 | +0.03 | +2.19% | 2 | 440 | 32.83% |
| GE241018P00135000 | 2024-06-21 11:00AM EDT | 135.00 | 2.03 | 2.23 | 2.41 | 0.00 | - | 3 | 71 | 31.92% |
| GE241018P00140000 | 2024-06-26 9:45AM EDT | 140.00 | 3.50 | 3.10 | 3.25 | +0.25 | +7.69% | 57 | 315 | 30.79% |
| GE241018P00145000 | 2024-06-25 2:49PM EDT | 145.00 | 3.90 | 4.20 | 4.35 | -0.50 | -11.36% | 16 | 591 | 29.76% |
| GE241018P00150000 | 2024-06-26 10:31AM EDT | 150.00 | 5.95 | 5.60 | 5.80 | +1.05 | +21.43% | 3 | 364 | 28.93% |
| GE241018P00155000 | 2024-06-26 10:39AM EDT | 155.00 | 7.50 | 7.45 | 7.70 | -0.10 | -1.32% | 14 | 617 | 28.42% |
| GE241018P00160000 | 2024-06-25 3:31PM EDT | 160.00 | 9.70 | 9.55 | 9.75 | -0.15 | -1.52% | 108 | 1,113 | 27.27% |
| GE241018P00165000 | 2024-06-25 3:50PM EDT | 165.00 | 12.30 | 12.10 | 12.30 | -0.20 | -1.60% | 20 | 698 | 26.43% |
| GE241018P00170000 | 2024-06-25 3:54PM EDT | 170.00 | 15.40 | 15.05 | 15.25 | +1.10 | +7.69% | 18 | 190 | 25.57% |
| GE241018P00175000 | 2024-05-10 10:08AM EDT | 175.00 | 14.90 | 15.75 | 18.65 | 0.00 | - | 20 | 36 | 24.85% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 180.00 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 56.57% |
| GE241018P00185000 | 2024-06-14 3:20PM EDT | 185.00 | 29.90 | 26.05 | 26.95 | 0.00 | - | - | 1 | 25.41% |
© 2024 Yahoo. All rights reserved.