General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00175000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 35 | 94 | 28.03% |
| GE240517C00175000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.36 | 0.27 | 0.72 | -0.01 | -2.70% | 88 | 766 | 31.54% |
| GE240524C00175000 | 2024-05-03 1:49PM EDT | 2024-05-24 | 0.86 | 0.71 | 0.86 | +0.09 | +11.69% | 31 | 500 | 26.95% |
| GE240531C00175000 | 2024-05-03 1:08PM EDT | 2024-05-31 | 1.30 | 1.07 | 1.27 | -0.09 | -6.47% | 7 | 39 | 26.70% |
| GE240607C00175000 | 2024-05-03 3:06PM EDT | 2024-06-07 | 1.75 | 1.45 | 2.23 | +0.37 | +26.81% | 2 | 106 | 30.13% |
| GE240621C00175000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 2.45 | 2.33 | 2.47 | +0.20 | +8.89% | 77 | 2,187 | 26.59% |
| GE240719C00175000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 4.14 | 3.50 | 4.45 | +0.34 | +8.95% | 67 | 1,036 | 28.70% |
| GE240816C00175000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 6.45 | 6.05 | 6.45 | +1.05 | +19.44% | 13 | 412 | 30.65% |
| GE240920C00175000 | 2024-05-03 12:07PM EDT | 2024-09-20 | 8.25 | 7.70 | 8.55 | +0.70 | +9.27% | 1 | 808 | 31.90% |
| GE241018C00175000 | 2024-05-02 2:30PM EDT | 2024-10-18 | 8.72 | 8.60 | 9.75 | 0.00 | - | 1 | 269 | 31.87% |
| GE241115C00175000 | 2024-05-03 3:39PM EDT | 2024-11-15 | 11.53 | 10.90 | 11.55 | +1.78 | +18.26% | 1 | 92 | 33.30% |
| GE241220C00175000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 11.63 | 12.60 | 13.10 | 0.00 | - | 1 | 12 | 33.67% |
| GE250117C00175000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 12.45 | 13.65 | 14.35 | 0.00 | - | 15 | 149 | 34.07% |
| GE250620C00175000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 20.24 | 18.35 | 20.30 | +0.24 | +1.20% | 3 | 149 | 35.52% |
| GE260116C00175000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 25.15 | 24.75 | 27.30 | 0.00 | - | 2 | 42 | 37.11% |
| GE261218C00175000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 32.90 | 32.00 | 36.55 | 0.00 | - | 6 | 4 | 38.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00175000 | 2024-04-01 3:47PM EDT | 2024-05-10 | 6.95 | 25.60 | 29.70 | 0.00 | - | 1 | 2 | 252.25% |
| GE240517P00175000 | 2024-05-03 11:35AM EDT | 2024-05-17 | 11.73 | 10.50 | 11.50 | -3.10 | -20.90% | 4 | 7 | 29.93% |
| GE240621P00175000 | 2024-04-23 1:16PM EDT | 2024-06-21 | 15.45 | 11.20 | 13.40 | 0.00 | - | 1 | 3 | 26.81% |
| GE240719P00175000 | 2024-04-26 11:18AM EDT | 2024-07-19 | 16.20 | 12.35 | 14.80 | 0.00 | - | 1 | 1 | 26.72% |
| GE240816P00175000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 17.00 | 13.65 | 15.90 | 0.00 | - | 1 | 1 | 26.29% |
| GE240920P00175000 | 2024-04-30 9:59AM EDT | 2024-09-20 | 15.35 | 15.00 | 16.50 | 0.00 | - | 1 | 41 | 24.33% |
| GE241018P00175000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 19.60 | 15.65 | 18.00 | 0.00 | - | 30 | 3 | 25.76% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 22.71 | 17.90 | 19.40 | 0.00 | - | 2 | 5 | 26.86% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 20.45 | 18.30 | 19.20 | 0.00 | - | 71 | 72 | 24.34% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 19.85 | 19.10 | 20.65 | -1.25 | -5.92% | 1 | 203 | 25.68% |
| GE250620P00175000 | 2024-04-11 3:51PM EDT | 2025-06-20 | 26.30 | 20.75 | 24.70 | 0.00 | - | 63 | 4 | 26.21% |
| GE260116P00175000 | 2024-04-19 2:49PM EDT | 2026-01-16 | 34.25 | 23.75 | 28.00 | 0.00 | - | 2 | 2 | 25.21% |
© 2024 Yahoo. All rights reserved.