General Electric Company (GE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00100000 | 2024-04-12 12:44PM EDT | 100.00 | 60.98 | 61.55 | 63.30 | +6.67 | +12.28% | 10 | 10 | 546.09% |
| GE240503C00127000 | 2024-05-01 12:30PM EDT | 127.00 | 33.31 | 34.85 | 36.15 | 0.00 | - | 1 | 0 | 294.73% |
| GE240503C00130000 | 2024-04-30 2:05PM EDT | 130.00 | 33.15 | 31.95 | 33.20 | 0.00 | - | 5 | 7 | 277.34% |
| GE240503C00132000 | 2024-04-22 3:59PM EDT | 132.00 | 18.95 | 30.20 | 31.00 | 0.00 | - | - | 5 | 238.87% |
| GE240503C00133000 | 2024-04-22 10:51AM EDT | 133.00 | 17.05 | 28.65 | 30.30 | 0.00 | - | - | 1 | 264.26% |
| GE240503C00134000 | 2024-04-22 3:59PM EDT | 134.00 | 17.10 | 27.35 | 29.35 | 0.00 | - | - | 3 | 260.94% |
| GE240503C00135000 | 2024-05-02 3:58PM EDT | 135.00 | 27.59 | 26.40 | 28.35 | +2.74 | +11.03% | 78 | 84 | 253.13% |
| GE240503C00136000 | 2024-04-22 11:24AM EDT | 136.00 | 14.25 | 25.65 | 27.05 | 0.00 | - | - | 2 | 216.41% |
| GE240503C00138000 | 2024-04-24 3:50PM EDT | 138.00 | 21.30 | 24.00 | 25.40 | 0.00 | - | - | 1 | 144.53% |
| GE240503C00139000 | 2024-04-22 3:59PM EDT | 139.00 | 12.70 | 22.85 | 24.30 | 0.00 | - | - | 3 | 217.87% |
| GE240503C00140000 | 2024-04-30 1:56PM EDT | 140.00 | 23.10 | 22.40 | 23.25 | 0.00 | - | 5 | 31 | 160.16% |
| GE240503C00141000 | 2024-04-30 2:08PM EDT | 141.00 | 22.15 | 21.40 | 22.05 | 0.00 | - | 6 | 77 | 134.77% |
| GE240503C00142000 | 2024-04-30 1:52PM EDT | 142.00 | 21.30 | 19.05 | 22.15 | 0.00 | - | 5 | 5 | 248.34% |
| GE240503C00143000 | 2024-04-30 2:45PM EDT | 143.00 | 19.85 | 19.40 | 21.40 | 0.00 | - | 5 | 5 | 194.34% |
| GE240503C00144000 | 2024-05-02 10:49AM EDT | 144.00 | 16.18 | 17.45 | 20.05 | -1.87 | -10.36% | 3 | 49 | 122.66% |
| GE240503C00145000 | 2024-05-01 1:47PM EDT | 145.00 | 14.75 | 15.50 | 18.00 | 0.00 | - | 5 | 198 | 147.66% |
| GE240503C00146000 | 2024-04-30 2:13PM EDT | 146.00 | 17.25 | 15.00 | 18.10 | 0.00 | - | 5 | 13 | 210.06% |
| GE240503C00147000 | 2024-05-02 3:38PM EDT | 147.00 | 15.37 | 15.35 | 16.30 | +0.32 | +2.13% | 3 | 57 | 115.82% |
| GE240503C00148000 | 2024-04-30 1:34PM EDT | 148.00 | 14.80 | 13.05 | 15.50 | 0.00 | - | 4 | 49 | 160.84% |
| GE240503C00149000 | 2024-05-02 1:52PM EDT | 149.00 | 12.75 | 11.50 | 14.15 | +2.25 | +21.43% | 1 | 44 | 131.06% |
| GE240503C00150000 | 2024-05-01 3:44PM EDT | 150.00 | 11.20 | 11.05 | 13.75 | +0.70 | +6.67% | 15 | 1,289 | 157.42% |
| GE240503C00152500 | 2024-05-02 2:53PM EDT | 152.50 | 10.00 | 8.30 | 10.60 | -1.50 | -13.04% | 1 | 129 | 101.56% |
| GE240503C00155000 | 2024-05-02 2:53PM EDT | 155.00 | 7.65 | 6.60 | 8.25 | +1.05 | +15.91% | 46 | 678 | 90.63% |
| GE240503C00157500 | 2024-05-02 3:38PM EDT | 157.50 | 4.97 | 5.00 | 5.65 | +1.90 | +61.89% | 42 | 719 | 65.23% |
| GE240503C00160000 | 2024-05-02 3:58PM EDT | 160.00 | 2.71 | 2.74 | 3.15 | +1.20 | +79.47% | 1,606 | 1,882 | 43.56% |
| GE240503C00162500 | 2024-05-02 3:57PM EDT | 162.50 | 1.17 | 1.16 | 1.24 | +0.54 | +85.71% | 511 | 1,152 | 34.42% |
| GE240503C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.33 | 0.30 | 0.36 | +0.08 | +32.00% | 1,275 | 2,942 | 34.62% |
| GE240503C00167500 | 2024-05-02 3:12PM EDT | 167.50 | 0.10 | 0.06 | 0.10 | -0.02 | -16.67% | 122 | 633 | 37.89% |
| GE240503C00170000 | 2024-05-02 3:50PM EDT | 170.00 | 0.03 | 0.03 | 0.08 | -0.03 | -50.00% | 81 | 698 | 49.81% |
| GE240503C00172500 | 2024-05-02 3:01PM EDT | 172.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 166 | 50.78% |
| GE240503C00175000 | 2024-05-02 3:56PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 295 | 1,219 | 51.56% |
| GE240503C00177500 | 2024-05-02 12:30PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 9 | 621 | 65.63% |
| GE240503C00180000 | 2024-05-01 9:36AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 578 | 132.23% |
| GE240503C00182500 | 2024-04-01 10:39AM EDT | 182.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GE240503C00185000 | 2024-04-29 11:23AM EDT | 185.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 201 | 111.72% |
| GE240503C00187500 | 2024-04-01 11:22AM EDT | 187.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| GE240503C00190000 | 2024-04-26 3:29PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 103.13% |
| GE240503C00192500 | 2024-04-01 10:46AM EDT | 192.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GE240503C00195000 | 2024-04-29 11:02AM EDT | 195.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 207.03% |
| GE240503C00197500 | 2024-04-01 12:48PM EDT | 197.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 50.00% |
| GE240503C00200000 | 2024-04-29 9:52AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 131.25% |
| GE240503C00205000 | 2024-04-15 12:41PM EDT | 205.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 250.78% |
| GE240503C00210000 | 2024-03-26 10:26AM EDT | 210.00 | 0.67 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 337.11% |
| GE240503C00215000 | 2024-04-10 9:39AM EDT | 215.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 291.21% |
| GE240503C00220000 | 2024-04-17 1:54PM EDT | 220.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 310.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00120000 | 2024-04-16 10:56AM EDT | 120.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 2 | 329.30% |
| GE240503P00125000 | 2024-04-16 10:56AM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GE240503P00130000 | 2024-04-26 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 50.00% |
| GE240503P00131000 | 2024-04-22 3:35PM EDT | 131.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 9 | 248.05% |
| GE240503P00132000 | 2024-04-22 3:50PM EDT | 132.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 2 | 240.82% |
| GE240503P00133000 | 2024-04-25 9:42AM EDT | 133.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 37 | 131.25% |
| GE240503P00134000 | 2024-04-29 12:34PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 611 | 125.00% |
| GE240503P00135000 | 2024-05-01 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 118 | 191.80% |
| GE240503P00136000 | 2024-04-25 9:41AM EDT | 136.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | - | 4 | 209.96% |
| GE240503P00137000 | 2024-04-25 12:48PM EDT | 137.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 7 | 205.27% |
| GE240503P00138000 | 2024-04-29 9:39AM EDT | 138.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 198.24% |
| GE240503P00139000 | 2024-04-23 3:24PM EDT | 139.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 36 | 191.21% |
| GE240503P00140000 | 2024-05-02 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 1,253 | 100.00% |
| GE240503P00141000 | 2024-04-29 12:38PM EDT | 141.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 25 | 114.06% |
| GE240503P00142000 | 2024-05-02 3:59PM EDT | 142.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 103 | 191 | 121.09% |
| GE240503P00143000 | 2024-04-25 10:41AM EDT | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 50.00% |
| GE240503P00144000 | 2024-04-26 3:42PM EDT | 144.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 44 | 122.66% |
| GE240503P00145000 | 2024-05-02 3:58PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 63 | 277 | 84.38% |
| GE240503P00146000 | 2024-05-01 10:42AM EDT | 146.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 33 | 94.53% |
| GE240503P00147000 | 2024-05-02 2:36PM EDT | 147.00 | 0.02 | 0.00 | 0.53 | -0.03 | -60.00% | 45 | 237 | 124.81% |
| GE240503P00148000 | 2024-05-01 9:33AM EDT | 148.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 88 | 81.25% |
| GE240503P00149000 | 2024-05-02 9:52AM EDT | 149.00 | 0.03 | 0.02 | 0.49 | -0.03 | -50.00% | 1 | 231 | 110.55% |
| GE240503P00150000 | 2024-05-02 3:39PM EDT | 150.00 | 0.07 | 0.02 | 0.07 | -0.04 | -36.36% | 25 | 2,775 | 75.00% |
| GE240503P00152500 | 2024-05-02 1:41PM EDT | 152.50 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 111 | 360 | 57.03% |
| GE240503P00155000 | 2024-05-02 3:49PM EDT | 155.00 | 0.02 | 0.02 | 0.04 | -0.22 | -91.67% | 94 | 1,092 | 47.66% |
| GE240503P00157500 | 2024-05-02 3:49PM EDT | 157.50 | 0.09 | 0.05 | 0.10 | -0.58 | -86.57% | 247 | 492 | 40.82% |
| GE240503P00160000 | 2024-05-02 3:57PM EDT | 160.00 | 0.27 | 0.24 | 0.29 | -1.34 | -83.23% | 332 | 970 | 34.57% |
| GE240503P00162500 | 2024-05-02 3:58PM EDT | 162.50 | 1.18 | 0.99 | 1.04 | -1.65 | -58.30% | 287 | 571 | 32.67% |
| GE240503P00165000 | 2024-05-02 3:38PM EDT | 165.00 | 2.79 | 2.46 | 2.87 | -2.56 | -47.85% | 186 | 690 | 40.38% |
| GE240503P00167500 | 2024-05-02 3:38PM EDT | 167.50 | 5.08 | 4.65 | 5.10 | -2.67 | -34.45% | 115 | 505 | 47.66% |
| GE240503P00170000 | 2024-05-02 12:34PM EDT | 170.00 | 8.05 | 6.65 | 7.55 | +0.05 | +0.63% | 1 | 0 | 60.16% |
| GE240503P00172500 | 2024-04-01 3:53PM EDT | 172.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 179 | 181 | 0.00% |
| GE240503P00175000 | 2024-05-01 3:44PM EDT | 175.00 | 15.50 | 11.65 | 12.60 | 0.00 | - | 8 | 2 | 93.16% |
| GE240503P00177500 | 2024-03-28 9:43AM EDT | 177.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GE240503P00180000 | 2024-03-27 2:15PM EDT | 180.00 | 7.45 | 31.00 | 34.70 | 0.00 | - | 1 | 2 | 650.54% |
| GE240503P00182500 | 2024-03-25 9:30AM EDT | 182.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240503P00185000 | 2024-04-09 10:12AM EDT | 185.00 | 30.80 | 21.70 | 23.00 | 0.00 | - | - | 0 | 179.79% |
| GE240503P00210000 | 2024-04-05 1:53PM EDT | 210.00 | 55.90 | 47.00 | 48.10 | 0.00 | - | 1 | 0 | 242.19% |
© 2024 Yahoo. All rights reserved.