General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240628C00135000 | 2024-06-20 11:16AM EDT | 135.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GE240628C00140000 | 2024-06-21 3:55PM EDT | 140.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 14 | 111 | 0.00% |
| GE240628C00143000 | 2024-06-21 12:44PM EDT | 143.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GE240628C00145000 | 2024-06-20 1:20PM EDT | 145.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| GE240628C00150000 | 2024-06-21 1:17PM EDT | 150.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 0.00% |
| GE240628C00152500 | 2024-06-21 9:40AM EDT | 152.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GE240628C00155000 | 2024-06-21 3:11PM EDT | 155.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 14 | 160 | 0.00% |
| GE240628C00157500 | 2024-06-21 3:33PM EDT | 157.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 51 | 139 | 0.00% |
| GE240628C00160000 | 2024-06-21 3:56PM EDT | 160.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 112 | 952 | 0.00% |
| GE240628C00162500 | 2024-06-21 3:55PM EDT | 162.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 162 | 360 | 0.00% |
| GE240628C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,144 | 796 | 1.56% |
| GE240628C00167500 | 2024-06-21 3:53PM EDT | 167.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 403 | 654 | 3.13% |
| GE240628C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 405 | 1,310 | 6.25% |
| GE240628C00172500 | 2024-06-21 3:48PM EDT | 172.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 19 | 290 | 12.50% |
| GE240628C00175000 | 2024-06-21 3:56PM EDT | 175.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 164 | 12.50% |
| GE240628C00177500 | 2024-06-20 2:50PM EDT | 177.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 12.50% |
| GE240628C00180000 | 2024-06-21 2:50PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 12.50% |
| GE240628C00182500 | 2024-06-21 10:44AM EDT | 182.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| GE240628C00185000 | 2024-06-21 2:20PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 255 | 297 | 25.00% |
| GE240628C00190000 | 2024-06-20 1:29PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| GE240628C00195000 | 2024-06-21 11:53AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 25.00% |
| GE240628C00240000 | 2024-06-17 11:03AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240628P00095000 | 2024-06-11 2:57PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GE240628P00100000 | 2024-06-17 12:04PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| GE240628P00110000 | 2024-06-21 12:26PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 50.00% |
| GE240628P00115000 | 2024-06-21 10:56AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 50.00% |
| GE240628P00120000 | 2024-06-21 2:20PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 50.00% |
| GE240628P00125000 | 2024-06-13 1:59PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| GE240628P00130000 | 2024-06-20 2:29PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| GE240628P00135000 | 2024-06-17 1:40PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GE240628P00140000 | 2024-06-20 12:10PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 25.00% |
| GE240628P00144000 | 2024-06-21 1:17PM EDT | 144.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 283 | 250 | 25.00% |
| GE240628P00145000 | 2024-06-21 3:51PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 282 | 1,675 | 25.00% |
| GE240628P00146000 | 2024-06-21 1:29PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 25.00% |
| GE240628P00147000 | 2024-06-21 1:29PM EDT | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 44 | 25.00% |
| GE240628P00148000 | 2024-06-21 1:16PM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 138 | 138 | 25.00% |
| GE240628P00149000 | 2024-06-18 1:59PM EDT | 149.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GE240628P00150000 | 2024-06-21 3:33PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 527 | 12.50% |
| GE240628P00152500 | 2024-06-21 3:37PM EDT | 152.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 211 | 12.50% |
| GE240628P00155000 | 2024-06-21 3:57PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 404 | 3,875 | 12.50% |
| GE240628P00157500 | 2024-06-21 3:38PM EDT | 157.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 589 | 386 | 6.25% |
| GE240628P00160000 | 2024-06-21 3:44PM EDT | 160.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 300 | 452 | 6.25% |
| GE240628P00162500 | 2024-06-21 3:54PM EDT | 162.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 86 | 220 | 3.13% |
| GE240628P00165000 | 2024-06-21 3:56PM EDT | 165.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 175 | 234 | 0.00% |
| GE240628P00167500 | 2024-06-21 3:49PM EDT | 167.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 59 | 57 | 0.00% |
| GE240628P00170000 | 2024-06-21 3:22PM EDT | 170.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| GE240628P00175000 | 2024-06-14 11:29AM EDT | 175.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.