General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620C00085000 | 2024-03-13 10:10AM EDT | 85.00 | 87.71 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GE250620C00090000 | 2024-03-19 10:17AM EDT | 90.00 | 85.80 | 61.00 | 65.05 | 0.00 | - | 6 | 7 | 0.00% |
| GE250620C00095000 | 2024-05-01 12:11PM EDT | 95.00 | 71.60 | 70.25 | 72.80 | 0.00 | - | - | 1 | 54.25% |
| GE250620C00100000 | 2024-05-01 11:16AM EDT | 100.00 | 66.62 | 64.50 | 67.15 | 0.00 | - | 3 | 16 | 52.09% |
| GE250620C00105000 | 2024-04-19 1:49PM EDT | 105.00 | 54.05 | 60.00 | 64.30 | 0.00 | - | 2 | 6 | 53.85% |
| GE250620C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 59.40 | 57.45 | 58.90 | 0.00 | - | 2 | 15 | 48.88% |
| GE250620C00115000 | 2024-04-26 1:38PM EDT | 115.00 | 58.00 | 52.00 | 54.70 | 0.00 | - | 1 | 40 | 46.92% |
| GE250620C00120000 | 2024-05-01 2:51PM EDT | 120.00 | 52.40 | 48.05 | 50.90 | 0.00 | - | 1 | 19 | 45.74% |
| GE250620C00125000 | 2024-05-02 10:59AM EDT | 125.00 | 47.80 | 44.40 | 47.10 | 0.00 | - | 3 | 38 | 44.39% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 130.00 | 44.10 | 40.50 | 45.35 | 0.00 | - | 3 | 5 | 46.75% |
| GE250620C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 41.50 | 38.95 | 41.15 | 0.00 | - | 2 | 22 | 44.21% |
| GE250620C00140000 | 2024-04-30 9:30AM EDT | 140.00 | 36.55 | 35.65 | 38.45 | -3.35 | -8.40% | 1 | 51 | 44.19% |
| GE250620C00145000 | 2024-05-17 2:13PM EDT | 145.00 | 32.87 | 32.65 | 34.30 | -0.33 | -0.99% | 4 | 47 | 41.52% |
| GE250620C00150000 | 2024-05-15 2:09PM EDT | 150.00 | 31.50 | 28.60 | 32.00 | 0.00 | - | 1 | 559 | 41.74% |
| GE250620C00155000 | 2024-05-06 2:34PM EDT | 155.00 | 33.08 | 25.75 | 27.80 | 0.00 | - | 1 | 58 | 38.75% |
| GE250620C00160000 | 2024-05-17 9:48AM EDT | 160.00 | 25.32 | 22.00 | 24.65 | -0.95 | -3.62% | 10 | 459 | 37.25% |
| GE250620C00165000 | 2024-05-16 12:23PM EDT | 165.00 | 23.32 | 19.50 | 22.75 | 0.00 | - | 1 | 554 | 37.45% |
| GE250620C00170000 | 2024-05-17 1:17PM EDT | 170.00 | 19.52 | 18.35 | 20.10 | -2.18 | -10.05% | 1 | 511 | 36.30% |
| GE250620C00175000 | 2024-05-03 1:01PM EDT | 175.00 | 20.24 | 15.25 | 18.60 | 0.00 | - | 3 | 152 | 36.67% |
| GE250620C00180000 | 2024-05-14 3:08PM EDT | 180.00 | 16.02 | 13.05 | 15.75 | 0.00 | - | 1 | 79 | 34.79% |
| GE250620C00185000 | 2024-05-10 2:56PM EDT | 185.00 | 15.55 | 11.50 | 14.65 | 0.00 | - | 2 | 161 | 35.35% |
| GE250620C00190000 | 2024-05-17 9:48AM EDT | 190.00 | 13.02 | 9.50 | 12.35 | -2.63 | -16.81% | 10 | 72 | 33.85% |
| GE250620C00195000 | 2024-05-16 11:44AM EDT | 195.00 | 12.00 | 10.50 | 10.95 | 0.00 | - | 1 | 6 | 33.54% |
| GE250620C00200000 | 2024-05-17 11:46AM EDT | 200.00 | 9.60 | 9.25 | 10.60 | -0.70 | -6.80% | 1 | 51 | 34.78% |
| GE250620C00210000 | 2024-05-16 12:32PM EDT | 210.00 | 8.18 | 7.15 | 7.45 | 0.00 | - | 1 | 72 | 32.60% |
| GE250620C00220000 | 2024-05-13 2:25PM EDT | 220.00 | 5.60 | 5.45 | 5.75 | 0.00 | - | 1 | 307 | 32.19% |
| GE250620C00230000 | 2024-05-13 3:23PM EDT | 230.00 | 4.21 | 4.05 | 4.80 | 0.00 | - | 10 | 82 | 32.72% |
| GE250620C00240000 | 2024-05-07 11:51AM EDT | 240.00 | 4.90 | 3.00 | 3.40 | 0.00 | - | 2 | 3 | 31.63% |
| GE250620C00250000 | 2024-05-15 10:33AM EDT | 250.00 | 2.52 | 2.21 | 2.59 | 0.00 | - | 3 | 5 | 31.38% |
| GE250620C00260000 | 2024-03-28 11:17AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620P00075000 | 2024-04-12 9:51AM EDT | 75.00 | 1.05 | 0.01 | 1.20 | 0.00 | - | 1 | 1 | 45.42% |
| GE250620P00080000 | 2024-04-19 10:19AM EDT | 80.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 44.15% |
| GE250620P00090000 | 2024-03-19 12:25PM EDT | 90.00 | 0.88 | 0.35 | 3.15 | 0.00 | - | 8 | 8 | 45.76% |
| GE250620P00095000 | 2024-05-01 9:57AM EDT | 95.00 | 1.70 | 1.51 | 2.34 | 0.00 | - | 1 | 1 | 38.87% |
| GE250620P00100000 | 2024-03-11 10:04AM EDT | 100.00 | 1.85 | 2.43 | 2.98 | 0.00 | - | 1 | 0 | 38.36% |
| GE250620P00105000 | 2024-04-22 10:39AM EDT | 105.00 | 3.90 | 2.05 | 2.93 | 0.00 | - | 1 | 114 | 35.05% |
| GE250620P00110000 | 2024-05-17 12:31PM EDT | 110.00 | 3.40 | 3.15 | 3.55 | 0.00 | - | 1 | 29 | 34.11% |
| GE250620P00115000 | 2024-05-15 9:52AM EDT | 115.00 | 4.07 | 3.85 | 4.25 | 0.00 | - | 3 | 9 | 33.14% |
| GE250620P00120000 | 2024-05-13 3:28PM EDT | 120.00 | 4.95 | 4.60 | 5.10 | 0.00 | - | 10 | 58 | 32.30% |
| GE250620P00125000 | 2024-05-15 11:19AM EDT | 125.00 | 5.75 | 5.60 | 6.05 | 0.00 | - | 1 | 75 | 31.43% |
| GE250620P00130000 | 2024-05-17 1:54PM EDT | 130.00 | 6.85 | 6.60 | 7.75 | -0.19 | -2.70% | 50 | 335 | 31.84% |
| GE250620P00135000 | 2024-05-17 2:17PM EDT | 135.00 | 8.15 | 8.00 | 8.45 | -0.25 | -2.98% | 26 | 41 | 29.89% |
| GE250620P00140000 | 2024-05-15 10:25AM EDT | 140.00 | 9.50 | 9.35 | 12.00 | 0.00 | - | 1 | 210 | 32.87% |
| GE250620P00145000 | 2024-05-14 11:19AM EDT | 145.00 | 11.15 | 10.85 | 11.45 | 0.00 | - | 1 | 346 | 28.32% |
| GE250620P00150000 | 2024-05-07 12:52PM EDT | 150.00 | 10.15 | 12.70 | 13.25 | 0.00 | - | 4 | 139 | 27.59% |
| GE250620P00155000 | 2024-05-14 2:42PM EDT | 155.00 | 15.08 | 14.60 | 15.20 | 0.00 | - | 20 | 42 | 26.81% |
| GE250620P00160000 | 2024-05-15 2:27PM EDT | 160.00 | 16.20 | 16.85 | 19.50 | 0.00 | - | 1 | 297 | 29.28% |
| GE250620P00165000 | 2024-05-09 3:48PM EDT | 165.00 | 16.61 | 18.60 | 19.80 | 0.00 | - | 2 | 516 | 25.36% |
| GE250620P00170000 | 2024-05-14 1:12PM EDT | 170.00 | 22.15 | 21.75 | 23.10 | 0.00 | - | 1 | 37 | 25.66% |
| GE250620P00175000 | 2024-05-08 12:46PM EDT | 175.00 | 20.55 | 24.65 | 25.30 | 0.00 | - | 44 | 41 | 23.96% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 180.00 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 36.84% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 185.00 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 37.58% |
| GE250620P00190000 | 2024-05-01 3:52PM EDT | 190.00 | 35.00 | 32.50 | 35.35 | 0.00 | - | - | 2 | 22.03% |
| GE250620P00195000 | 2024-05-06 10:21AM EDT | 195.00 | 32.15 | 36.05 | 40.85 | 0.00 | - | 10 | 8 | 24.69% |
| GE250620P00200000 | 2024-05-10 9:59AM EDT | 200.00 | 37.25 | 41.80 | 44.95 | 0.00 | - | 1 | 13 | 24.61% |
© 2024 Yahoo. All rights reserved.