New Zealand markets closed

General Electric Company (GE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.85-5.27 (-2.93%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GE240328C000850002024-03-01 2:44PM EDT85.0074.1388.0091.850.00-11559.38%
GE240328C001000002024-03-28 10:31AM EDT100.0076.6573.7076.85+2.29+3.08%11562.50%
GE240328C001100002024-03-14 10:49AM EDT110.0066.9563.7566.90+8.41+14.37%23487.11%
GE240328C001150002024-03-21 12:48PM EDT115.0061.1758.0561.900.00-11363.28%
GE240328C001200002024-03-27 10:18AM EDT120.0057.0053.1056.900.00-13338.67%
GE240328C001240002024-03-26 10:06AM EDT124.0050.4049.4052.950.00-44352.34%
GE240328C001250002024-03-28 11:26AM EDT125.0050.6348.1551.90-0.26-0.51%16312.89%
GE240328C001270002024-03-28 10:38AM EDT127.0049.4846.0049.90-1.39-2.73%45277.34%
GE240328C001280002024-03-22 3:53PM EDT128.0047.6946.1548.450.00-99344.14%
GE240328C001290002024-03-22 3:47PM EDT129.0046.4844.6547.950.00-11336.91%
GE240328C001300002024-03-28 10:30AM EDT130.0046.7543.5546.80+1.73+3.84%111310.55%
GE240328C001320002024-03-21 3:38PM EDT132.0044.8041.3044.950.00-45288.67%
GE240328C001330002024-03-27 10:20AM EDT133.0044.3040.3043.950.00-14282.03%
GE240328C001340002024-03-01 10:58AM EDT134.0024.7539.4042.750.00-20266.41%
GE240328C001350002024-03-15 3:22PM EDT135.0035.0538.8541.900.00-1014303.52%
GE240328C001370002024-03-21 3:34PM EDT137.0039.8536.6539.900.00--1277.34%
GE240328C001380002024-02-14 3:20PM EDT138.0010.5529.3034.000.00-110.00%
GE240328C001390002024-02-16 1:34PM EDT139.0013.1028.3033.000.00-110.00%
GE240328C001400002024-03-28 12:13PM EDT140.0035.5033.2536.80+1.35+3.95%121219.14%
GE240328C001410002024-03-07 3:16PM EDT141.0023.5932.3035.900.00-127226.37%
GE240328C001420002024-03-25 2:35PM EDT142.0031.6931.6534.700.00-14230.86%
GE240328C001430002024-03-28 10:48AM EDT143.0033.1130.6533.85+2.42+7.89%229233.79%
GE240328C001440002024-03-05 4:19PM EDT144.0014.7529.6532.900.00-27229.88%
GE240328C001450002024-03-13 9:30AM EDT145.0021.6428.1031.900.00-119184.77%
GE240328C001460002024-03-28 10:55AM EDT146.0029.8427.2530.85+15.44+107.22%237187.70%
GE240328C001470002024-03-21 2:25PM EDT147.0029.0227.2029.900.00-637234.96%
GE240328C001480002024-03-27 3:57PM EDT148.0031.4025.7528.850.00-268205.86%
GE240328C001490002024-03-28 12:51PM EDT149.0026.8825.0527.10-2.67-9.04%16475173.44%
GE240328C001500002024-03-28 1:11PM EDT150.0025.0024.6525.10-3.77-13.10%70312123.44%
GE240328C001525002024-03-28 10:05AM EDT152.5024.5522.0522.55-1.47-5.65%1144149.22%
GE240328C001550002024-03-28 11:45AM EDT155.0020.4919.2520.05-3.03-12.88%32170134.38%
GE240328C001575002024-03-28 1:11PM EDT157.5017.8517.1017.55-3.15-15.00%30985119.53%
GE240328C001600002024-03-28 11:28AM EDT160.0015.8013.9515.75-2.82-15.15%2828062.50%
GE240328C001625002024-03-28 10:58AM EDT162.5012.6511.9512.55-3.15-19.94%5020990.04%
GE240328C001650002024-03-28 10:36AM EDT165.0011.309.5010.05-3.17-21.91%2331974.90%
GE240328C001675002024-03-28 1:23PM EDT167.506.706.907.45-5.25-43.93%24349450.98%
GE240328C001700002024-03-28 11:13AM EDT170.004.854.605.05-4.62-48.79%381,09643.46%
GE240328C001725002024-03-28 12:39PM EDT172.502.832.172.81-3.95-58.26%3745636.38%
GE240328C001750002024-03-28 1:24PM EDT175.000.300.210.30-4.78-94.28%5611,79310.21%
GE240328C001775002024-03-28 1:21PM EDT177.500.020.020.03-2.92-99.32%2,03785617.19%
GE240328C001800002024-03-28 1:19PM EDT180.000.010.000.01-1.04-99.05%1,7881,40425.00%
GE240328C001825002024-03-28 1:05PM EDT182.500.010.000.01-0.27-96.43%6941,57934.38%
GE240328C001850002024-03-28 11:10AM EDT185.000.010.000.02-0.05-83.33%3244,03148.44%
GE240328C001875002024-03-28 9:35AM EDT187.500.010.000.05-0.01-50.00%55259.77%
GE240328C001900002024-03-27 10:37AM EDT190.000.070.000.010.00-32957.81%
GE240328C001925002024-03-25 1:39PM EDT192.500.030.000.030.00-193473.44%
GE240328C001950002024-03-20 1:51PM EDT195.000.160.000.020.00-36079.69%
GE240328C002000002024-03-27 12:24PM EDT200.000.020.000.010.00-77587.50%
GE240328C002100002024-03-22 9:30AM EDT210.000.170.000.190.00-35163.67%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GE240328P000750002024-03-25 9:45AM EDT75.000.050.000.210.00-11671.88%
GE240328P001000002024-02-20 3:04PM EDT100.000.090.000.390.00--1497.66%
GE240328P001050002024-03-08 4:17PM EDT105.000.090.000.390.00-11458.59%
GE240328P001100002024-02-15 11:13AM EDT110.000.180.000.750.00-1010466.80%
GE240328P001150002024-02-28 1:04PM EDT115.000.220.000.390.00-413385.16%
GE240328P001200002024-03-15 3:56PM EDT120.000.050.000.050.00-310270.31%
GE240328P001240002024-03-19 10:24AM EDT124.000.010.000.190.00-144291.41%
GE240328P001250002024-03-11 2:27PM EDT125.000.090.000.210.00-173289.84%
GE240328P001260002024-02-16 4:57PM EDT126.000.360.001.750.00-22409.96%
GE240328P001270002024-02-22 11:21AM EDT127.000.300.000.750.00-11339.06%
GE240328P001280002024-03-18 10:16AM EDT128.000.090.000.190.00-14267.97%
GE240328P001290002024-03-18 9:34AM EDT129.000.190.000.190.00-13261.72%
GE240328P001300002024-03-21 1:18PM EDT130.000.010.000.210.00-973259.38%
GE240328P001310002024-03-08 10:30AM EDT131.000.390.000.190.00-36250.00%
GE240328P001320002024-03-13 1:45PM EDT132.000.060.000.190.00-1399244.53%
GE240328P001330002024-03-22 3:53PM EDT133.000.030.000.020.00-202184.38%
GE240328P001340002024-03-28 12:44PM EDT134.000.030.000.01+0.02+200.00%1130168.75%
GE240328P001350002024-03-28 12:12PM EDT135.000.010.000.010.00-101,191162.50%
GE240328P001360002024-03-28 12:44PM EDT136.000.040.000.02+0.02+100.00%142171.88%
GE240328P001370002024-03-22 12:10PM EDT137.000.010.000.020.00-1125165.63%
GE240328P001380002024-03-28 10:14AM EDT138.000.100.000.100.00-120192.97%
GE240328P001390002024-03-20 3:31PM EDT139.000.010.000.190.00-432204.30%
GE240328P001400002024-03-27 1:47PM EDT140.000.010.000.010.00-584143.75%
GE240328P001410002024-03-22 11:35AM EDT141.000.030.000.190.00-162192.97%
GE240328P001420002024-03-22 1:29PM EDT142.000.030.000.190.00-3243187.50%
GE240328P001430002024-03-26 12:23PM EDT143.000.020.000.190.00-121182.03%
GE240328P001440002024-03-21 10:46AM EDT144.000.050.000.190.00-774176.56%
GE240328P001450002024-03-26 1:04PM EDT145.000.010.000.190.00-3109171.09%
GE240328P001460002024-03-22 3:17PM EDT146.000.030.000.190.00-261165.63%
GE240328P001470002024-03-21 9:45AM EDT147.000.010.000.190.00-135160.16%
GE240328P001480002024-03-27 11:42AM EDT148.000.030.000.050.00-186129.69%
GE240328P001490002024-03-26 9:46AM EDT149.000.020.000.190.00-5433149.61%
GE240328P001500002024-03-27 1:47PM EDT150.000.010.000.010.00-1197100.00%
GE240328P001525002024-03-26 11:00AM EDT152.500.100.000.010.00-284490.63%
GE240328P001550002024-03-26 3:25PM EDT155.000.010.000.010.00-1984281.25%
GE240328P001575002024-03-25 1:46PM EDT157.500.080.000.030.00-2816480.47%
GE240328P001600002024-03-27 12:10PM EDT160.000.050.000.190.00-317390.63%
GE240328P001625002024-03-28 9:31AM EDT162.500.010.000.11-0.10-90.91%986370.31%
GE240328P001650002024-03-28 10:40AM EDT165.000.020.000.01-0.10-83.33%741745.31%
GE240328P001675002024-03-28 12:37PM EDT167.500.020.000.04+0.01+100.00%101,73242.58%
GE240328P001700002024-03-28 12:37PM EDT170.000.010.000.01-0.01-50.00%25987324.22%
GE240328P001725002024-03-28 1:06PM EDT172.500.030.030.06+0.01+50.00%21681718.36%
GE240328P001750002024-03-28 1:25PM EDT175.000.500.410.50+0.46+1,150.00%1,6251,36811.43%
GE240328P001775002024-03-28 12:47PM EDT177.502.002.132.80+1.86+1,328.57%1,0691,03825.10%
GE240328P001800002024-03-28 11:49AM EDT180.004.405.005.30+3.54+411.63%6233740.43%
GE240328P001825002024-03-28 10:46AM EDT182.506.907.308.25+4.29+164.37%52351.95%
GE240328P001850002024-03-27 1:01PM EDT185.005.659.9510.45-0.25-4.24%211154.30%