General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117C00035000 | 2023-01-03 4:34PM EDT | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2024-03-27 12:45PM EDT | 40.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| GE250117C00045000 | 2023-10-03 11:30AM EDT | 45.00 | 65.63 | 64.85 | 67.35 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2024-03-12 10:41AM EDT | 50.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 10:55AM EDT | 55.00 | 64.00 | 68.70 | 70.10 | 0.00 | - | 5 | 39 | 0.00% |
| GE250117C00060000 | 2024-02-14 12:30PM EDT | 60.00 | 87.40 | 108.85 | 113.00 | 0.00 | - | 2 | 37 | 152.01% |
| GE250117C00065000 | 2024-03-08 10:40AM EDT | 65.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GE250117C00070000 | 2024-02-01 4:37PM EDT | 70.00 | 68.45 | 89.05 | 92.35 | 0.00 | - | 10 | 111 | 62.40% |
| GE250117C00075000 | 2024-05-29 9:44AM EDT | 75.00 | 92.70 | 86.35 | 88.40 | 0.00 | - | 46 | 48 | 74.61% |
| GE250117C00080000 | 2024-06-14 9:49AM EDT | 80.00 | 77.60 | 80.80 | 84.05 | 0.00 | - | 2 | 3 | 69.54% |
| GE250117C00085000 | 2024-03-11 2:54PM EDT | 85.00 | 84.45 | 63.00 | 67.50 | 0.00 | - | 3 | 454 | 0.00% |
| GE250117C00090000 | 2024-04-23 3:58PM EDT | 90.00 | 76.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE250117C00095000 | 2024-03-25 10:05AM EDT | 95.00 | 83.65 | 54.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00100000 | 2024-05-09 9:40AM EDT | 100.00 | 72.40 | 64.30 | 66.90 | 0.00 | - | 2 | 11 | 65.99% |
| GE250117C00105000 | 2024-05-20 9:45AM EDT | 105.00 | 60.24 | 61.75 | 65.05 | 0.00 | - | 1 | 19 | 71.59% |
| GE250117C00110000 | 2024-06-13 9:45AM EDT | 110.00 | 51.45 | 53.40 | 54.65 | 0.00 | - | 1 | 27 | 52.37% |
| GE250117C00115000 | 2024-06-17 12:38PM EDT | 115.00 | 52.45 | 48.95 | 50.10 | 0.00 | - | 10 | 45 | 49.60% |
| GE250117C00120000 | 2024-06-25 3:24PM EDT | 120.00 | 45.76 | 45.30 | 45.90 | -1.74 | -3.66% | 4 | 44 | 47.93% |
| GE250117C00125000 | 2024-06-26 9:31AM EDT | 125.00 | 39.50 | 40.10 | 41.45 | -5.70 | -12.61% | 4 | 142 | 45.20% |
| GE250117C00130000 | 2024-06-20 9:47AM EDT | 130.00 | 42.30 | 36.30 | 37.65 | 0.00 | - | 6 | 75 | 44.21% |
| GE250117C00135000 | 2024-06-13 1:05PM EDT | 135.00 | 29.41 | 32.90 | 34.30 | 0.00 | - | 9 | 42 | 44.02% |
| GE250117C00140000 | 2024-06-26 9:42AM EDT | 140.00 | 27.65 | 29.45 | 30.20 | -5.27 | -16.01% | 4 | 480 | 41.50% |
| GE250117C00145000 | 2024-06-26 9:58AM EDT | 145.00 | 26.10 | 26.00 | 27.00 | -3.20 | -10.92% | 2 | 473 | 40.85% |
| GE250117C00150000 | 2024-06-26 11:07AM EDT | 150.00 | 22.92 | 22.70 | 23.05 | -2.33 | -9.23% | 15 | 254 | 38.11% |
| GE250117C00155000 | 2024-06-25 1:10PM EDT | 155.00 | 21.50 | 19.55 | 20.00 | -0.57 | -2.58% | 1 | 229 | 37.03% |
| GE250117C00160000 | 2024-06-25 2:54PM EDT | 160.00 | 17.07 | 16.90 | 17.25 | +0.32 | +1.91% | 3 | 234 | 36.15% |
| GE250117C00165000 | 2024-06-25 2:45PM EDT | 165.00 | 15.70 | 14.40 | 14.55 | -0.01 | -0.06% | 2 | 455 | 34.93% |
| GE250117C00170000 | 2024-06-21 3:16PM EDT | 170.00 | 14.02 | 11.60 | 12.40 | -0.53 | -3.64% | 5 | 436 | 34.40% |
| GE250117C00175000 | 2024-06-25 12:31PM EDT | 175.00 | 11.38 | 10.30 | 10.55 | -1.37 | -10.75% | 1 | 472 | 34.05% |
| GE250117C00180000 | 2024-06-25 10:55AM EDT | 180.00 | 9.05 | 8.55 | 8.85 | -0.59 | -6.12% | 1 | 333 | 33.56% |
| GE250117C00185000 | 2024-06-20 2:55PM EDT | 185.00 | 9.22 | 7.10 | 7.30 | 0.00 | - | 1 | 261 | 32.97% |
| GE250117C00190000 | 2024-06-24 2:53PM EDT | 190.00 | 5.65 | 5.95 | 6.15 | 0.00 | - | 10 | 253 | 32.87% |
| GE250117C00195000 | 2024-06-26 9:48AM EDT | 195.00 | 4.90 | 4.85 | 5.10 | -1.70 | -25.76% | 12 | 305 | 32.62% |
| GE250117C00200000 | 2024-06-26 11:18AM EDT | 200.00 | 4.20 | 3.95 | 4.20 | +0.30 | +7.69% | 11 | 347 | 32.37% |
| GE250117C00210000 | 2024-06-26 9:53AM EDT | 210.00 | 2.70 | 2.64 | 2.80 | -0.70 | -20.59% | 3 | 844 | 31.93% |
| GE250117C00220000 | 2024-06-13 2:54PM EDT | 220.00 | 1.22 | 1.73 | 1.91 | 0.00 | - | 2 | 134 | 31.91% |
| GE250117C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 1.53 | 1.13 | 1.28 | 0.00 | - | 1 | 329 | 31.83% |
| GE250117C00240000 | 2024-06-24 9:42AM EDT | 240.00 | 0.90 | 0.74 | 0.80 | 0.00 | - | 5 | 20 | 31.40% |
| GE250117C00250000 | 2024-06-21 11:40AM EDT | 250.00 | 0.62 | 0.25 | 0.82 | 0.00 | - | 1 | 19 | 33.97% |
| GE250117C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117P00035000 | 2022-12-27 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| GE250117P00040000 | 2024-03-26 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,244 | 50.00% |
| GE250117P00045000 | 2024-02-01 10:30AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 119 | 68.07% |
| GE250117P00050000 | 2024-03-18 2:19PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| GE250117P00055000 | 2024-03-18 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| GE250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 1,239 | 25.00% |
| GE250117P00065000 | 2024-02-05 2:28PM EDT | 65.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 373 | 67.24% |
| GE250117P00070000 | 2024-03-28 3:29PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 25.00% |
| GE250117P00075000 | 2024-06-24 12:46PM EDT | 75.00 | 0.16 | 0.08 | 0.40 | 0.00 | - | 2 | 550 | 51.56% |
| GE250117P00080000 | 2024-06-10 9:59AM EDT | 80.00 | 0.36 | 0.01 | 2.39 | 0.00 | - | 1 | 2 | 58.50% |
| GE250117P00085000 | 2024-03-08 2:20PM EDT | 85.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 55 | 1,043 | 54.98% |
| GE250117P00090000 | 2024-05-02 11:33AM EDT | 90.00 | 0.57 | 0.21 | 0.80 | 0.00 | - | 10 | 62 | 45.80% |
| GE250117P00095000 | 2024-06-18 9:33AM EDT | 95.00 | 0.60 | 0.34 | 1.09 | 0.00 | - | 20 | 45 | 44.91% |
| GE250117P00100000 | 2024-05-23 11:35AM EDT | 100.00 | 0.85 | 0.34 | 0.92 | 0.00 | - | 5 | 11 | 39.67% |
| GE250117P00105000 | 2024-06-17 9:36AM EDT | 105.00 | 1.03 | 0.95 | 1.15 | 0.00 | - | 100 | 159 | 38.06% |
| GE250117P00110000 | 2024-06-21 10:40AM EDT | 110.00 | 1.18 | 1.27 | 1.50 | 0.00 | - | 1 | 139 | 36.95% |
| GE250117P00115000 | 2024-06-24 9:42AM EDT | 115.00 | 1.60 | 1.66 | 1.88 | 0.00 | - | 5 | 814 | 35.56% |
| GE250117P00120000 | 2024-06-25 1:32PM EDT | 120.00 | 2.00 | 2.17 | 2.51 | -0.06 | -2.91% | 4 | 75 | 34.95% |
| GE250117P00125000 | 2024-06-17 1:19PM EDT | 125.00 | 2.50 | 2.79 | 3.05 | 0.00 | - | 1 | 912 | 33.44% |
| GE250117P00130000 | 2024-06-25 11:08AM EDT | 130.00 | 3.40 | 3.55 | 3.90 | -0.10 | -2.86% | 7 | 465 | 32.63% |
| GE250117P00135000 | 2024-06-25 2:48PM EDT | 135.00 | 4.60 | 4.50 | 4.70 | +0.05 | +1.10% | 10 | 465 | 31.17% |
| GE250117P00140000 | 2024-06-24 2:36PM EDT | 140.00 | 5.10 | 5.70 | 5.95 | -1.00 | -16.39% | 1 | 1,462 | 30.52% |
| GE250117P00145000 | 2024-06-25 2:29PM EDT | 145.00 | 6.30 | 7.10 | 7.20 | -0.95 | -13.10% | 24 | 923 | 29.33% |
| GE250117P00150000 | 2024-06-25 2:30PM EDT | 150.00 | 7.80 | 8.65 | 8.85 | -1.00 | -11.36% | 12 | 867 | 28.55% |
| GE250117P00155000 | 2024-06-25 2:20PM EDT | 155.00 | 9.65 | 10.45 | 10.75 | +0.30 | +3.21% | 10 | 642 | 27.75% |
| GE250117P00160000 | 2024-06-26 9:43AM EDT | 160.00 | 13.60 | 12.75 | 13.00 | +0.65 | +5.02% | 2 | 499 | 27.11% |
| GE250117P00165000 | 2024-06-21 3:31PM EDT | 165.00 | 13.50 | 15.15 | 15.50 | 0.00 | - | 1 | 445 | 26.36% |
| GE250117P00170000 | 2024-06-20 3:38PM EDT | 170.00 | 16.42 | 18.00 | 18.25 | +0.47 | +2.95% | 5 | 94 | 25.51% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 175.00 | 19.85 | 17.65 | 19.00 | 0.00 | - | 1 | 204 | 19.28% |
| GE250117P00180000 | 2024-06-11 2:52PM EDT | 180.00 | 24.80 | 24.45 | 25.80 | 0.00 | - | 5 | 71 | 26.50% |
| GE250117P00185000 | 2024-06-13 9:45AM EDT | 185.00 | 30.10 | 27.85 | 29.05 | 0.00 | - | 1 | 528 | 24.86% |
| GE250117P00190000 | 2024-05-21 11:24AM EDT | 190.00 | 31.50 | 27.80 | 29.30 | 0.00 | - | 4 | 40 | 0.00% |
| GE250117P00195000 | 2024-03-08 4:19PM EDT | 195.00 | 30.40 | 45.50 | 50.00 | 0.00 | - | 22 | 43 | 50.54% |
| GE250117P00200000 | 2024-05-10 2:02PM EDT | 200.00 | 37.24 | 38.25 | 40.25 | 0.00 | - | 10 | 25 | 15.24% |
| GE250117P00210000 | 2024-04-23 3:39PM EDT | 210.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE250117P00230000 | 2024-04-29 9:46AM EDT | 230.00 | 66.29 | 63.50 | 66.45 | 0.00 | - | 25 | 0 | 0.00% |
| GE250117P00240000 | 2024-03-25 10:29AM EDT | 240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00250000 | 2024-05-28 9:37AM EDT | 250.00 | 82.50 | 87.95 | 91.25 | 0.00 | - | 10 | 0 | 36.61% |
| GE250117P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.