General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00160000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 5.11 | 4.75 | 5.15 | +0.86 | +20.24% | 149 | 1,029 | 28.96% |
| GE240517C00160000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 6.07 | 5.80 | 6.05 | +0.89 | +17.18% | 168 | 7,992 | 28.68% |
| GE240524C00160000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 6.72 | 6.25 | 6.90 | +0.92 | +15.86% | 33 | 332 | 29.36% |
| GE240531C00160000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 7.45 | 7.15 | 7.50 | +1.25 | +20.16% | 17 | 96 | 28.98% |
| GE240607C00160000 | 2024-05-03 3:04PM EDT | 2024-06-07 | 8.25 | 7.90 | 8.40 | +1.25 | +17.86% | 14 | 35 | 30.62% |
| GE240621C00160000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 9.05 | 8.85 | 9.20 | +0.84 | +10.23% | 56 | 28,975 | 29.36% |
| GE240719C00160000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 11.00 | 10.25 | 10.95 | +0.80 | +7.84% | 128 | 717 | 29.46% |
| GE240816C00160000 | 2024-05-02 11:35AM EDT | 2024-08-16 | 11.65 | 12.90 | 13.50 | 0.00 | - | 5 | 638 | 32.70% |
| GE240920C00160000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 14.50 | 14.10 | 15.50 | 0.00 | - | 328 | 853 | 33.38% |
| GE241018C00160000 | 2024-05-03 10:36AM EDT | 2024-10-18 | 16.50 | 15.40 | 17.65 | -1.12 | -6.36% | 1 | 280 | 35.44% |
| GE241115C00160000 | 2024-05-01 2:41PM EDT | 2024-11-15 | 17.30 | 17.30 | 18.80 | 0.00 | - | 1 | 23 | 35.27% |
| GE241220C00160000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 18.70 | 19.80 | 20.40 | 0.00 | - | 4 | 21 | 35.64% |
| GE250117C00160000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 21.20 | 21.05 | 21.75 | +1.27 | +6.37% | 18 | 193 | 36.17% |
| GE250620C00160000 | 2024-05-01 11:33AM EDT | 2025-06-20 | 24.40 | 25.00 | 29.05 | 0.00 | - | 3 | 458 | 39.46% |
| GE260116C00160000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 33.00 | 31.00 | 36.00 | -0.10 | -0.30% | 1 | 661 | 40.60% |
| GE261218C00160000 | 2024-04-23 3:18PM EDT | 2026-12-18 | 40.51 | 39.00 | 44.00 | 0.00 | - | 4 | 17 | 40.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00160000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.65 | 0.67 | 0.92 | -0.83 | -56.08% | 187 | 469 | 27.32% |
| GE240517P00160000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.53 | 1.36 | 1.60 | -0.83 | -35.17% | 189 | 1,356 | 25.67% |
| GE240524P00160000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 2.15 | 2.01 | 2.76 | -0.80 | -27.12% | 20 | 62 | 29.16% |
| GE240531P00160000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 2.57 | 2.49 | 4.00 | -0.98 | -27.61% | 92 | 148 | 32.55% |
| GE240607P00160000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 3.25 | 2.94 | 3.50 | -0.50 | -13.33% | 25 | 16 | 26.50% |
| GE240621P00160000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 3.79 | 3.70 | 3.90 | -0.91 | -19.36% | 2,149 | 1,894 | 24.17% |
| GE240719P00160000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 5.25 | 4.80 | 5.30 | -0.96 | -15.46% | 99 | 809 | 24.16% |
| GE240816P00160000 | 2024-05-03 12:20PM EDT | 2024-08-16 | 7.15 | 6.15 | 7.20 | -0.85 | -10.62% | 49 | 544 | 26.29% |
| GE240920P00160000 | 2024-05-02 12:04PM EDT | 2024-09-20 | 9.30 | 7.55 | 9.00 | 0.00 | - | 1 | 305 | 27.34% |
| GE241018P00160000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 9.15 | 8.65 | 9.80 | -1.70 | -15.67% | 6 | 1,146 | 26.81% |
| GE241115P00160000 | 2024-04-22 10:39AM EDT | 2024-11-15 | 17.90 | 10.40 | 10.65 | 0.00 | - | 12 | 34 | 26.65% |
| GE241220P00160000 | 2024-05-02 10:05AM EDT | 2024-12-20 | 12.91 | 11.15 | 11.60 | 0.00 | - | 1 | 16 | 26.42% |
| GE250117P00160000 | 2024-05-03 11:40AM EDT | 2025-01-17 | 12.10 | 11.85 | 12.25 | -0.83 | -6.42% | 16 | 369 | 26.16% |
| GE250620P00160000 | 2024-05-01 3:00PM EDT | 2025-06-20 | 16.30 | 13.65 | 15.85 | 0.00 | - | 1 | 188 | 26.02% |
| GE260116P00160000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 18.53 | 17.10 | 19.80 | 0.00 | - | 2 | 522 | 25.94% |
| GE261218P00160000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 23.00 | 20.00 | 24.50 | 0.00 | - | 10 | 5 | 25.50% |
© 2024 Yahoo. All rights reserved.