General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00140000 | 2024-06-18 10:35AM EDT | 2024-06-21 | 24.16 | 23.85 | 25.75 | +0.01 | +0.04% | 2 | 239 | 117.09% |
| GE240628C00140000 | 2024-06-17 3:07PM EDT | 2024-06-28 | 25.40 | 24.70 | 26.10 | +1.00 | +4.10% | 1 | 3 | 61.28% |
| GE240719C00140000 | 2024-06-17 12:19PM EDT | 2024-07-19 | 25.90 | 24.50 | 26.20 | +2.52 | +10.78% | 1 | 66 | 46.92% |
| GE240726C00140000 | 2024-06-14 1:42PM EDT | 2024-07-26 | 17.75 | 25.10 | 27.00 | 0.00 | - | - | 5 | 49.83% |
| GE240816C00140000 | 2024-06-17 2:13PM EDT | 2024-08-16 | 27.38 | 26.35 | 27.90 | 0.00 | - | 3 | 73 | 45.90% |
| GE240920C00140000 | 2024-06-17 2:50PM EDT | 2024-09-20 | 27.45 | 27.90 | 29.85 | 0.00 | - | 12 | 127 | 45.15% |
| GE241018C00140000 | 2024-06-03 9:32AM EDT | 2024-10-18 | 30.30 | 28.15 | 30.05 | 0.00 | - | 3 | 77 | 40.41% |
| GE241115C00140000 | 2024-06-17 11:59AM EDT | 2024-11-15 | 29.00 | 30.60 | 31.85 | 0.00 | - | 1 | 82 | 42.22% |
| GE241220C00140000 | 2024-06-14 1:00PM EDT | 2024-12-20 | 25.30 | 31.90 | 33.90 | 0.00 | - | 5 | 16 | 43.65% |
| GE250117C00140000 | 2024-05-29 1:04PM EDT | 2025-01-17 | 34.55 | 32.15 | 34.85 | 0.00 | - | 1 | 480 | 43.05% |
| GE250321C00140000 | 2024-06-18 3:05PM EDT | 2025-03-21 | 35.70 | 35.45 | 36.60 | +0.10 | +0.28% | 15 | 89 | 41.61% |
| GE250620C00140000 | 2024-06-18 1:32PM EDT | 2025-06-20 | 38.50 | 37.25 | 39.75 | 0.00 | - | 1 | 53 | 41.86% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 2026-01-16 | 41.35 | 40.25 | 42.50 | 0.00 | - | 1 | 14 | 37.35% |
| GE261218C00140000 | 2024-05-24 11:39AM EDT | 2026-12-18 | 55.67 | 50.40 | 53.05 | 0.00 | - | 2 | 13 | 41.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00140000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.07 | 0.00 | - | 26 | 1,024 | 68.36% |
| GE240628P00140000 | 2024-06-18 3:12PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 50 | 565 | 44.34% |
| GE240705P00140000 | 2024-06-17 3:19PM EDT | 2024-07-05 | 0.19 | 0.08 | 0.31 | 0.00 | - | 9 | 79 | 44.73% |
| GE240712P00140000 | 2024-06-13 1:30PM EDT | 2024-07-12 | 0.60 | 0.07 | 0.62 | 0.00 | - | 12 | 24 | 44.24% |
| GE240719P00140000 | 2024-06-18 3:20PM EDT | 2024-07-19 | 0.32 | 0.15 | 0.31 | -0.04 | -11.11% | 126 | 1,644 | 33.55% |
| GE240726P00140000 | 2024-06-18 1:22PM EDT | 2024-07-26 | 0.68 | 0.60 | 0.92 | -0.09 | -11.69% | 9 | 16 | 39.19% |
| GE240816P00140000 | 2024-06-18 3:42PM EDT | 2024-08-16 | 1.22 | 0.99 | 1.41 | -0.04 | -3.17% | 8 | 194 | 35.72% |
| GE240920P00140000 | 2024-06-18 12:42PM EDT | 2024-09-20 | 2.02 | 1.92 | 2.04 | -0.18 | -8.18% | 3 | 886 | 32.00% |
| GE241018P00140000 | 2024-06-17 12:34PM EDT | 2024-10-18 | 2.94 | 2.48 | 2.98 | 0.00 | - | 3 | 311 | 32.28% |
| GE241115P00140000 | 2024-06-17 1:38PM EDT | 2024-11-15 | 3.85 | 3.45 | 3.85 | 0.00 | - | 102 | 191 | 32.30% |
| GE241220P00140000 | 2024-06-18 12:50PM EDT | 2024-12-20 | 4.77 | 3.90 | 4.80 | +0.32 | +7.19% | 12 | 156 | 32.04% |
| GE250117P00140000 | 2024-06-17 10:40AM EDT | 2025-01-17 | 5.95 | 3.95 | 5.10 | 0.00 | - | 20 | 1,306 | 30.71% |
| GE250321P00140000 | 2024-06-12 1:50PM EDT | 2025-03-21 | 7.10 | 6.25 | 7.20 | 0.00 | - | 89 | 192 | 31.92% |
| GE250620P00140000 | 2024-06-14 11:59AM EDT | 2025-06-20 | 10.30 | 7.95 | 9.50 | 0.00 | - | 1 | 320 | 32.14% |
| GE260116P00140000 | 2024-06-17 11:00AM EDT | 2026-01-16 | 12.19 | 11.15 | 11.65 | 0.00 | - | 1 | 745 | 28.86% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 14.55 | 16.15 | 0.00 | - | - | 1 | 28.16% |
© 2024 Yahoo. All rights reserved.