General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240614C00145000 | 2024-05-15 9:36AM EDT | 145.00 | 15.95 | 18.50 | 22.70 | 0.00 | - | - | 2 | 77.66% |
| GE240614C00150000 | 2024-05-23 10:29AM EDT | 150.00 | 14.00 | 15.15 | 17.60 | 0.00 | - | 9 | 24 | 63.45% |
| GE240614C00152500 | 2024-05-30 2:10PM EDT | 152.50 | 13.30 | 12.50 | 14.90 | 0.00 | - | 2 | 2 | 54.76% |
| GE240614C00155000 | 2024-05-31 12:47PM EDT | 155.00 | 8.75 | 10.30 | 11.45 | -3.09 | -26.10% | 3 | 30 | 38.04% |
| GE240614C00160000 | 2024-05-31 3:59PM EDT | 160.00 | 7.20 | 6.80 | 7.15 | +0.45 | +6.67% | 61 | 147 | 32.08% |
| GE240614C00162500 | 2024-05-31 3:27PM EDT | 162.50 | 4.27 | 5.00 | 5.40 | -0.43 | -9.15% | 14 | 12 | 30.79% |
| GE240614C00165000 | 2024-05-31 3:51PM EDT | 165.00 | 3.65 | 3.55 | 4.70 | +0.30 | +8.96% | 105 | 261 | 35.90% |
| GE240614C00167500 | 2024-05-31 3:24PM EDT | 167.50 | 2.04 | 2.38 | 2.68 | -0.32 | -13.56% | 20 | 69 | 28.80% |
| GE240614C00170000 | 2024-05-31 3:44PM EDT | 170.00 | 1.45 | 1.54 | 1.79 | +0.05 | +3.57% | 48 | 423 | 28.47% |
| GE240614C00172500 | 2024-05-31 2:56PM EDT | 172.50 | 0.78 | 0.93 | 1.22 | -0.32 | -29.09% | 8 | 35 | 29.00% |
| GE240614C00175000 | 2024-05-31 3:01PM EDT | 175.00 | 0.48 | 0.31 | 0.71 | -0.22 | -31.43% | 20 | 159 | 28.20% |
| GE240614C00177500 | 2024-05-30 2:11PM EDT | 177.50 | 0.30 | 0.08 | 0.56 | -0.15 | -33.33% | 1 | 1 | 30.45% |
| GE240614C00180000 | 2024-05-31 12:26PM EDT | 180.00 | 0.15 | 0.04 | 0.26 | -0.12 | -44.44% | 4 | 69 | 28.61% |
| GE240614C00182500 | 2024-05-28 2:21PM EDT | 182.50 | 0.31 | 0.04 | 0.26 | 0.00 | - | 1 | 1 | 32.13% |
| GE240614C00185000 | 2024-05-31 3:54PM EDT | 185.00 | 0.15 | 0.04 | 0.43 | +0.05 | +50.00% | 12 | 15 | 39.60% |
| GE240614C00195000 | 2024-05-31 1:57PM EDT | 195.00 | 0.02 | 0.00 | 2.01 | 0.00 | - | 5 | 30 | 64.65% |
| GE240614C00200000 | 2024-05-31 11:01AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 18 | 37.50% |
| GE240614C00205000 | 2024-05-23 2:53PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 41.80% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240614P00135000 | 2024-05-31 11:09AM EDT | 135.00 | 0.22 | 0.03 | 0.36 | +0.16 | +266.67% | 2 | 6 | 55.18% |
| GE240614P00140000 | 2024-05-31 2:36PM EDT | 140.00 | 0.12 | 0.05 | 0.17 | +0.02 | +20.00% | 10 | 27 | 45.56% |
| GE240614P00145000 | 2024-05-31 12:16PM EDT | 145.00 | 0.21 | 0.08 | 0.30 | +0.08 | +61.54% | 1 | 73 | 41.75% |
| GE240614P00150000 | 2024-05-31 1:52PM EDT | 150.00 | 0.35 | 0.19 | 0.41 | +0.08 | +29.63% | 9 | 84 | 35.35% |
| GE240614P00152500 | 2024-05-31 1:49PM EDT | 152.50 | 0.56 | 0.11 | 0.39 | +0.06 | +12.00% | 14 | 2 | 30.27% |
| GE240614P00155000 | 2024-05-31 1:52PM EDT | 155.00 | 0.78 | 0.52 | 0.60 | +0.15 | +23.81% | 121 | 177 | 28.93% |
| GE240614P00157500 | 2024-05-31 1:09PM EDT | 157.50 | 1.48 | 0.78 | 1.00 | +0.17 | +12.98% | 21 | 22 | 28.59% |
| GE240614P00160000 | 2024-05-31 12:29PM EDT | 160.00 | 1.82 | 1.21 | 1.48 | -0.03 | -1.62% | 81 | 167 | 27.25% |
| GE240614P00162500 | 2024-05-31 3:23PM EDT | 162.50 | 2.80 | 1.77 | 2.23 | -0.11 | -3.78% | 26 | 20 | 26.47% |
| GE240614P00165000 | 2024-05-31 3:47PM EDT | 165.00 | 3.30 | 2.28 | 3.25 | -0.15 | -4.35% | 24 | 99 | 25.75% |
| GE240614P00167500 | 2024-05-31 9:33AM EDT | 167.50 | 7.67 | 4.35 | 5.50 | +2.67 | +53.40% | 2 | 10 | 32.45% |
| GE240614P00170000 | 2024-05-31 3:21PM EDT | 170.00 | 7.35 | 5.55 | 6.30 | +1.00 | +15.75% | 1 | 58 | 25.37% |
| GE240614P00172500 | 2024-05-29 1:01PM EDT | 172.50 | 7.91 | 6.95 | 8.30 | 0.00 | - | - | 1 | 26.07% |
| GE240614P00175000 | 2024-05-31 3:01PM EDT | 175.00 | 11.81 | 9.45 | 10.40 | +1.86 | +18.69% | 6 | 13 | 25.88% |
| GE240614P00185000 | 2024-05-07 3:50PM EDT | 185.00 | 15.85 | 18.00 | 22.00 | 0.00 | - | - | 1 | 63.64% |
| GE240614P00200000 | 2024-05-17 3:14PM EDT | 200.00 | 39.95 | 33.45 | 37.00 | 0.00 | - | 1 | 0 | 57.28% |
© 2024 Yahoo. All rights reserved.