General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321C00100000 | 2024-05-01 10:13AM EDT | 100.00 | 65.85 | 67.50 | 72.25 | 0.00 | - | - | 2 | 72.04% |
| GE250321C00110000 | 2024-05-02 11:53AM EDT | 110.00 | 58.45 | 59.00 | 62.40 | 0.00 | - | - | 12 | 64.36% |
| GE250321C00115000 | 2024-06-21 3:40PM EDT | 115.00 | 55.30 | 51.30 | 51.95 | 0.00 | - | 1 | 4 | 48.80% |
| GE250321C00120000 | 2024-06-25 2:44PM EDT | 120.00 | 49.35 | 47.30 | 47.80 | -3.65 | -6.89% | 7 | 23 | 47.03% |
| GE250321C00125000 | 2024-06-18 1:22PM EDT | 125.00 | 46.85 | 42.95 | 43.60 | 0.00 | - | 2 | 11 | 44.95% |
| GE250321C00130000 | 2024-05-09 2:26PM EDT | 130.00 | 47.15 | 41.05 | 41.90 | 0.00 | - | 3 | 54 | 48.66% |
| GE250321C00135000 | 2024-05-22 3:06PM EDT | 135.00 | 36.90 | 37.50 | 39.90 | 0.00 | - | 6 | 10 | 50.82% |
| GE250321C00140000 | 2024-06-18 3:05PM EDT | 140.00 | 35.70 | 31.70 | 32.45 | 0.00 | - | 15 | 81 | 40.93% |
| GE250321C00145000 | 2024-06-25 2:15PM EDT | 145.00 | 30.90 | 0.00 | 0.00 | -0.95 | -2.98% | 5 | 6 | 0.00% |
| GE250321C00150000 | 2024-06-14 3:23PM EDT | 150.00 | 22.10 | 25.45 | 25.95 | 0.00 | - | 4 | 128 | 38.83% |
| GE250321C00155000 | 2024-06-17 9:38AM EDT | 155.00 | 20.80 | 22.45 | 23.85 | 0.00 | - | 3 | 5 | 39.51% |
| GE250321C00160000 | 2024-06-17 12:08PM EDT | 160.00 | 21.50 | 19.65 | 21.00 | 0.00 | - | 1 | 57 | 38.42% |
| GE250321C00165000 | 2024-06-25 3:58PM EDT | 165.00 | 17.00 | 17.20 | 18.30 | 0.00 | - | 4 | 25 | 37.29% |
| GE250321C00170000 | 2024-06-25 10:55AM EDT | 170.00 | 15.87 | 14.90 | 15.50 | -1.83 | -10.34% | 1 | 94 | 35.66% |
| GE250321C00175000 | 2024-06-25 2:54PM EDT | 175.00 | 12.95 | 12.90 | 13.35 | -1.55 | -10.69% | 8 | 58 | 34.88% |
| GE250321C00180000 | 2024-06-21 2:27PM EDT | 180.00 | 12.62 | 11.15 | 11.80 | 0.00 | - | 7 | 158 | 34.89% |
| GE250321C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 7.60 | 9.60 | 9.95 | 0.00 | - | 10 | 528 | 34.00% |
| GE250321C00190000 | 2024-06-12 2:40PM EDT | 190.00 | 8.65 | 8.15 | 8.50 | 0.00 | - | 4 | 128 | 33.56% |
| GE250321C00195000 | 2024-06-06 10:26AM EDT | 195.00 | 8.10 | 6.95 | 7.20 | 0.00 | - | 21 | 61 | 33.10% |
| GE250321C00200000 | 2024-06-14 10:18AM EDT | 200.00 | 4.92 | 5.90 | 6.15 | 0.00 | - | 8 | 114 | 32.87% |
| GE250321C00210000 | 2024-06-17 11:40AM EDT | 210.00 | 4.45 | 4.20 | 4.40 | 0.00 | - | 1 | 68 | 32.35% |
| GE250321C00220000 | 2024-06-05 2:45PM EDT | 220.00 | 3.80 | 2.94 | 3.15 | 0.00 | - | 159 | 115 | 32.05% |
| GE250321C00230000 | 2024-06-18 11:39AM EDT | 230.00 | 2.48 | 2.08 | 2.23 | 0.00 | - | 1 | 56 | 31.79% |
| GE250321C00240000 | 2024-05-28 12:17PM EDT | 240.00 | 2.62 | 1.45 | 1.58 | 0.00 | - | 502 | 301 | 31.63% |
| GE250321C00250000 | 2024-06-25 12:04PM EDT | 250.00 | 1.24 | 1.00 | 1.18 | -0.25 | -16.78% | 5 | 28 | 31.87% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321P00080000 | 2024-06-24 12:46PM EDT | 80.00 | 0.33 | 0.04 | 0.79 | 0.00 | - | 2 | 2 | 47.07% |
| GE250321P00085000 | 2024-06-10 1:05PM EDT | 85.00 | 0.23 | 0.13 | 0.85 | 0.00 | - | 1 | 57 | 44.07% |
| GE250321P00095000 | 2024-05-17 11:17AM EDT | 95.00 | 0.91 | 0.00 | 3.15 | 0.00 | - | 10 | 65 | 51.59% |
| GE250321P00100000 | 2024-06-13 12:40PM EDT | 100.00 | 1.51 | 1.09 | 1.36 | 0.00 | - | 18 | 31 | 37.96% |
| GE250321P00105000 | 2024-05-10 11:38AM EDT | 105.00 | 1.66 | 1.42 | 1.72 | 0.00 | - | 2 | 6 | 36.83% |
| GE250321P00110000 | 2024-05-07 9:57AM EDT | 110.00 | 1.93 | 2.04 | 2.28 | 0.00 | - | - | 2 | 36.29% |
| GE250321P00115000 | 2024-06-25 2:54PM EDT | 115.00 | 2.50 | 2.42 | 2.65 | -0.41 | -14.09% | 2 | 3 | 34.51% |
| GE250321P00120000 | 2024-06-13 10:20AM EDT | 120.00 | 2.85 | 3.05 | 3.25 | -0.75 | -20.83% | 1 | 135 | 33.37% |
| GE250321P00125000 | 2024-06-10 12:45PM EDT | 125.00 | 3.75 | 3.85 | 4.05 | 0.00 | - | 5 | 75 | 32.54% |
| GE250321P00130000 | 2024-06-12 12:30PM EDT | 130.00 | 4.70 | 4.55 | 5.00 | 0.00 | - | 8 | 73 | 31.73% |
| GE250321P00135000 | 2024-06-20 10:05AM EDT | 135.00 | 5.15 | 5.85 | 6.10 | 0.00 | - | 11 | 83 | 30.88% |
| GE250321P00140000 | 2024-06-12 1:50PM EDT | 140.00 | 7.10 | 7.10 | 7.40 | 0.00 | - | 89 | 192 | 30.10% |
| GE250321P00145000 | 2024-06-13 1:59PM EDT | 145.00 | 9.75 | 8.60 | 8.95 | 0.00 | - | 1 | 295 | 29.44% |
| GE250321P00150000 | 2024-06-05 11:27AM EDT | 150.00 | 10.50 | 10.25 | 10.55 | 0.00 | - | 13 | 528 | 28.44% |
| GE250321P00155000 | 2024-06-10 2:11PM EDT | 155.00 | 11.70 | 12.10 | 12.60 | 0.00 | - | 412 | 589 | 27.88% |
| GE250321P00160000 | 2024-06-17 2:09PM EDT | 160.00 | 12.78 | 13.65 | 14.80 | 0.00 | - | 4 | 183 | 27.14% |
| GE250321P00165000 | 2024-06-17 10:49AM EDT | 165.00 | 17.00 | 16.80 | 17.50 | 0.00 | - | 2 | 213 | 26.85% |
| GE250321P00170000 | 2024-06-14 11:00AM EDT | 170.00 | 22.41 | 19.50 | 20.00 | 0.00 | - | 1 | 73 | 25.72% |
| GE250321P00175000 | 2024-06-24 10:09AM EDT | 175.00 | 20.50 | 22.35 | 23.00 | 0.00 | - | 10 | 317 | 25.03% |
| GE250321P00180000 | 2024-06-14 11:26AM EDT | 180.00 | 29.15 | 25.55 | 26.30 | 0.00 | - | 2 | 18 | 24.41% |
| GE250321P00185000 | 2024-06-11 2:07PM EDT | 185.00 | 29.50 | 29.10 | 29.95 | 0.00 | - | 2 | 115 | 24.00% |
| GE250321P00210000 | 2024-05-02 11:21AM EDT | 210.00 | 48.25 | 44.30 | 46.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.