General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218C00075000 | 2024-06-20 3:36PM EDT | 75.00 | 97.56 | 91.20 | 95.25 | 0.00 | - | 6 | 42 | 52.02% |
| GE261218C00100000 | 2024-05-22 2:22PM EDT | 100.00 | 74.69 | 75.50 | 80.50 | 0.00 | - | 1 | 13 | 52.83% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 120.00 | 56.80 | 58.50 | 62.50 | 0.00 | - | - | 1 | 45.91% |
| GE261218C00125000 | 2024-06-17 12:19PM EDT | 125.00 | 59.00 | 56.30 | 58.95 | 0.00 | - | 5 | 2 | 44.59% |
| GE261218C00130000 | 2024-05-23 9:54AM EDT | 130.00 | 56.52 | 55.00 | 59.50 | 0.00 | - | 4 | 3 | 48.27% |
| GE261218C00135000 | 2024-05-15 3:13PM EDT | 135.00 | 53.60 | 45.50 | 49.45 | 0.00 | - | 1 | 2 | 39.01% |
| GE261218C00140000 | 2024-06-25 3:05PM EDT | 140.00 | 48.60 | 47.35 | 49.05 | -7.07 | -12.70% | 2 | 13 | 41.28% |
| GE261218C00145000 | 2024-06-24 2:25PM EDT | 145.00 | 45.50 | 44.60 | 46.45 | 0.00 | - | 4 | 3 | 40.84% |
| GE261218C00150000 | 2024-06-25 10:14AM EDT | 150.00 | 43.67 | 42.15 | 43.50 | -6.68 | -13.27% | 1 | 17 | 39.93% |
| GE261218C00155000 | 2024-06-20 2:49PM EDT | 155.00 | 42.30 | 39.65 | 41.20 | 0.00 | - | 1 | 39 | 39.64% |
| GE261218C00160000 | 2024-06-25 10:14AM EDT | 160.00 | 38.52 | 36.30 | 38.70 | -1.73 | -4.30% | 1 | 26 | 39.06% |
| GE261218C00165000 | 2024-06-10 12:37PM EDT | 165.00 | 38.23 | 34.70 | 36.45 | 0.00 | - | 2 | 13 | 38.65% |
| GE261218C00170000 | 2024-06-12 12:10PM EDT | 170.00 | 34.40 | 32.60 | 34.05 | 0.00 | - | 1 | 45 | 38.00% |
| GE261218C00175000 | 2024-05-31 10:13AM EDT | 175.00 | 33.90 | 30.60 | 32.15 | 0.00 | - | 1 | 7 | 37.77% |
| GE261218C00180000 | 2024-06-17 10:33AM EDT | 180.00 | 28.53 | 28.55 | 30.20 | 0.00 | - | 10 | 29 | 37.42% |
| GE261218C00185000 | 2024-05-22 12:11PM EDT | 185.00 | 28.35 | 28.90 | 30.75 | 0.00 | - | 1 | 13 | 39.47% |
| GE261218C00190000 | 2024-06-18 9:30AM EDT | 190.00 | 27.30 | 24.60 | 26.45 | 0.00 | - | 1 | 21 | 36.62% |
| GE261218C00195000 | 2024-06-17 1:39PM EDT | 195.00 | 26.10 | 23.25 | 24.75 | 0.00 | - | 1 | 2 | 36.28% |
| GE261218C00200000 | 2024-06-21 12:15PM EDT | 200.00 | 23.90 | 21.60 | 23.55 | 0.00 | - | 1 | 15 | 36.36% |
| GE261218C00210000 | 2024-05-31 1:02PM EDT | 210.00 | 21.00 | 17.90 | 20.50 | 0.00 | - | 1 | 1 | 35.67% |
| GE261218C00220000 | 2024-06-25 2:10PM EDT | 220.00 | 17.82 | 16.30 | 17.65 | +3.02 | +20.41% | 6 | 15 | 34.89% |
| GE261218C00230000 | 2024-06-13 10:58AM EDT | 230.00 | 12.96 | 14.00 | 15.60 | 0.00 | - | 2 | 14 | 34.68% |
| GE261218C00240000 | 2024-06-18 12:48PM EDT | 240.00 | 14.00 | 12.15 | 13.55 | 0.00 | - | 1 | 7 | 34.23% |
| GE261218C00250000 | 2024-06-21 2:44PM EDT | 250.00 | 12.00 | 10.40 | 12.00 | 0.00 | - | 5 | 8 | 34.11% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218P00075000 | 2024-06-25 2:48PM EDT | 75.00 | 2.46 | 1.86 | 2.80 | -0.09 | -3.53% | 13 | 56 | 36.93% |
| GE261218P00080000 | 2024-06-11 11:44AM EDT | 80.00 | 2.90 | 2.50 | 4.95 | 0.00 | - | 1 | 11 | 40.59% |
| GE261218P00085000 | 2024-06-25 3:56PM EDT | 85.00 | 3.60 | 2.45 | 4.55 | 0.00 | - | 7 | 9 | 36.70% |
| GE261218P00090000 | 2024-05-17 10:25AM EDT | 90.00 | 4.15 | 2.06 | 6.70 | 0.00 | - | 1 | 2 | 38.97% |
| GE261218P00095000 | 2024-06-04 12:18PM EDT | 95.00 | 4.65 | 2.78 | 5.35 | -0.41 | -8.10% | 10 | 15 | 33.35% |
| GE261218P00100000 | 2024-06-20 10:34AM EDT | 100.00 | 5.06 | 4.40 | 6.30 | 0.00 | - | 1 | 6 | 32.78% |
| GE261218P00105000 | 2024-06-21 12:15PM EDT | 105.00 | 6.51 | 6.35 | 7.20 | 0.00 | - | 4 | 5 | 31.95% |
| GE261218P00110000 | 2024-05-24 2:05PM EDT | 110.00 | 6.90 | 6.90 | 7.75 | 0.00 | - | 6 | 15 | 30.42% |
| GE261218P00115000 | 2024-06-13 9:53AM EDT | 115.00 | 9.00 | 8.45 | 10.15 | 0.00 | - | 2 | 3 | 31.72% |
| GE261218P00120000 | 2024-06-13 11:03AM EDT | 120.00 | 10.40 | 9.65 | 10.70 | 0.00 | - | 2 | 3 | 29.98% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 28.98% |
| GE261218P00130000 | 2024-05-09 10:19AM EDT | 130.00 | 11.30 | 12.00 | 13.20 | 0.00 | - | 1 | 1 | 28.27% |
| GE261218P00135000 | 2024-05-08 1:05PM EDT | 135.00 | 12.35 | 13.45 | 14.75 | 0.00 | - | 2 | 3 | 27.61% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 140.00 | 14.80 | 14.55 | 16.15 | 0.00 | - | - | 1 | 26.65% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 145.00 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 24.71% |
| GE261218P00150000 | 2024-06-24 1:44PM EDT | 150.00 | 19.05 | 19.55 | 20.90 | 0.00 | - | 1 | 4 | 26.50% |
| GE261218P00155000 | 2024-06-17 12:22PM EDT | 155.00 | 21.50 | 20.95 | 22.75 | 0.00 | - | 2 | 23 | 25.64% |
| GE261218P00160000 | 2024-05-23 12:35PM EDT | 160.00 | 22.40 | 20.70 | 25.45 | 0.00 | - | 2 | 5 | 25.51% |
| GE261218P00165000 | 2024-06-24 2:17PM EDT | 165.00 | 25.96 | 25.35 | 27.55 | 0.00 | - | 2 | 20 | 24.64% |
| GE261218P00170000 | 2024-05-23 1:44PM EDT | 170.00 | 27.00 | 25.05 | 29.95 | 0.00 | - | 2 | 5 | 23.94% |
| GE261218P00200000 | 2024-06-20 2:18PM EDT | 200.00 | 44.50 | 45.00 | 48.60 | 0.00 | - | 10 | 0 | 20.89% |
© 2024 Yahoo. All rights reserved.