General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00045000 | 2024-03-11 10:41AM EDT | 45.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GE240621C00050000 | 2024-03-27 2:20PM EDT | 50.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00055000 | 2023-10-27 2:31PM EDT | 55.00 | 53.35 | 65.80 | 67.20 | 0.00 | - | 1 | 7 | 0.00% |
| GE240621C00060000 | 2023-07-07 2:29PM EDT | 60.00 | 52.31 | 55.75 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00065000 | 2023-07-20 1:42PM EDT | 65.00 | 50.54 | 48.60 | 51.35 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00070000 | 2023-12-19 3:40PM EDT | 70.00 | 57.57 | 58.70 | 61.75 | 0.00 | - | 1 | 4 | 0.00% |
| GE240621C00075000 | 2024-02-16 2:52PM EDT | 75.00 | 75.91 | 93.05 | 97.10 | 0.00 | - | 3 | 89 | 293.21% |
| GE240621C00080000 | 2024-03-27 9:50AM EDT | 80.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| GE240621C00085000 | 2024-05-07 12:24PM EDT | 85.00 | 87.05 | 78.25 | 82.80 | 0.00 | - | 1 | 1 | 141.80% |
| GE240621C00090000 | 2024-05-24 3:33PM EDT | 90.00 | 78.65 | 73.70 | 77.00 | 0.00 | - | 1 | 4 | 119.14% |
| GE240621C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.92 | 51.10 | 55.60 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00100000 | 2024-03-28 3:43PM EDT | 100.00 | 77.08 | 46.60 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
| GE240621C00105000 | 2024-03-28 2:37PM EDT | 105.00 | 71.40 | 41.80 | 46.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00110000 | 2024-03-28 10:20AM EDT | 110.00 | 67.20 | 36.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240621C00115000 | 2024-05-22 9:30AM EDT | 115.00 | 46.50 | 49.20 | 51.75 | 0.00 | - | 1 | 3 | 81.45% |
| GE240621C00120000 | 2024-05-13 1:45PM EDT | 120.00 | 40.57 | 43.00 | 47.50 | 0.00 | - | 2 | 2 | 61.33% |
| GE240621C00125000 | 2024-05-23 1:12PM EDT | 125.00 | 41.52 | 38.45 | 43.00 | 0.00 | - | 1 | 10 | 72.71% |
| GE240621C00130000 | 2024-05-16 3:59PM EDT | 130.00 | 32.20 | 33.50 | 37.85 | 0.00 | - | 10 | 39 | 62.99% |
| GE240621C00135000 | 2024-05-30 12:11PM EDT | 135.00 | 29.55 | 28.60 | 33.00 | 0.00 | - | 4 | 292 | 57.52% |
| GE240621C00140000 | 2024-05-30 12:11PM EDT | 140.00 | 24.85 | 23.50 | 27.55 | 0.00 | - | 4 | 325 | 72.41% |
| GE240621C00145000 | 2024-05-28 10:41AM EDT | 145.00 | 22.23 | 19.00 | 21.90 | 0.00 | - | 2 | 182 | 55.15% |
| GE240621C00149000 | 2024-05-21 2:00PM EDT | 149.00 | 13.60 | 16.45 | 17.85 | 0.00 | - | - | 1 | 46.74% |
| GE240621C00150000 | 2024-05-31 2:56PM EDT | 150.00 | 14.33 | 15.60 | 17.10 | -0.71 | -4.72% | 18 | 1,523 | 47.19% |
| GE240621C00152500 | 2024-05-31 10:25AM EDT | 152.50 | 10.62 | 12.95 | 14.80 | -0.18 | -1.67% | 2 | 2 | 43.84% |
| GE240621C00155000 | 2024-05-31 3:20PM EDT | 155.00 | 10.38 | 11.20 | 12.25 | -0.90 | -7.98% | 32 | 3,414 | 38.09% |
| GE240621C00157500 | 2024-05-31 2:54PM EDT | 157.50 | 8.01 | 8.30 | 9.85 | -3.74 | -31.83% | 2 | 20 | 33.40% |
| GE240621C00160000 | 2024-05-31 3:44PM EDT | 160.00 | 7.30 | 7.40 | 7.65 | -0.22 | -2.93% | 64 | 26,728 | 29.79% |
| GE240621C00162500 | 2024-05-31 3:58PM EDT | 162.50 | 5.60 | 5.55 | 6.75 | +0.70 | +14.29% | 440 | 599 | 33.99% |
| GE240621C00165000 | 2024-05-31 3:32PM EDT | 165.00 | 4.33 | 4.30 | 4.50 | +0.63 | +17.03% | 161 | 13,620 | 28.04% |
| GE240621C00167500 | 2024-05-31 3:42PM EDT | 167.50 | 3.30 | 3.10 | 3.25 | +0.48 | +17.02% | 31 | 549 | 27.20% |
| GE240621C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 2.29 | 2.16 | 2.38 | +0.22 | +10.63% | 789 | 38,843 | 27.37% |
| GE240621C00172500 | 2024-05-31 12:42PM EDT | 172.50 | 1.14 | 1.44 | 1.69 | -0.40 | -25.97% | 23 | 682 | 27.44% |
| GE240621C00175000 | 2024-05-31 3:35PM EDT | 175.00 | 0.79 | 0.93 | 1.22 | -0.20 | -20.20% | 43 | 11,855 | 27.95% |
| GE240621C00177500 | 2024-05-31 2:40PM EDT | 177.50 | 0.52 | 0.51 | 0.81 | -0.08 | -13.33% | 59 | 246 | 27.78% |
| GE240621C00180000 | 2024-05-31 3:54PM EDT | 180.00 | 0.40 | 0.24 | 0.47 | +0.08 | +25.00% | 58 | 1,588 | 26.91% |
| GE240621C00182500 | 2024-05-31 2:27PM EDT | 182.50 | 0.21 | 0.17 | 0.46 | 0.00 | - | 2 | 44 | 29.86% |
| GE240621C00185000 | 2024-05-31 3:51PM EDT | 185.00 | 0.17 | 0.12 | 0.23 | -0.03 | -15.00% | 26 | 4,563 | 28.27% |
| GE240621C00190000 | 2024-05-30 3:21PM EDT | 190.00 | 0.11 | 0.02 | 0.25 | 0.00 | - | 4 | 244 | 33.94% |
| GE240621C00195000 | 2024-05-28 12:22PM EDT | 195.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 1 | 398 | 35.60% |
| GE240621C00200000 | 2024-05-30 1:28PM EDT | 200.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 129 | 43.60% |
| GE240621C00205000 | 2024-05-28 11:09AM EDT | 205.00 | 0.02 | 0.00 | 1.64 | 0.00 | - | 10 | 10 | 60.86% |
| GE240621C00210000 | 2024-05-29 1:06PM EDT | 210.00 | 0.02 | 0.00 | 1.62 | 0.00 | - | 2 | 10 | 65.67% |
| GE240621C00220000 | 2024-05-28 9:45AM EDT | 220.00 | 0.02 | 0.00 | 1.58 | 0.00 | - | 5 | 6 | 74.71% |
| GE240621C00230000 | 2024-04-01 9:56AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GE240621C00240000 | 2024-03-27 10:52AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00045000 | 2024-03-22 11:24AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| GE240621P00050000 | 2024-02-02 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 30 | 225.78% |
| GE240621P00055000 | 2023-12-22 11:24AM EDT | 55.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 183.98% |
| GE240621P00060000 | 2024-02-14 1:53PM EDT | 60.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 57 | 172.27% |
| GE240621P00065000 | 2024-02-09 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 314 | 185.35% |
| GE240621P00070000 | 2024-02-23 11:26AM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 35 | 298 | 185.16% |
| GE240621P00075000 | 2024-03-28 11:11AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 822 | 50.00% |
| GE240621P00080000 | 2024-05-16 9:30AM EDT | 80.00 | 0.29 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 179.44% |
| GE240621P00085000 | 2024-02-26 1:20PM EDT | 85.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 781 | 125.98% |
| GE240621P00090000 | 2024-03-20 2:43PM EDT | 90.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 621 | 159.08% |
| GE240621P00095000 | 2024-04-09 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 102.54% |
| GE240621P00100000 | 2024-04-23 1:57PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GE240621P00105000 | 2024-04-01 3:33PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 255 | 0 | 100.78% |
| GE240621P00110000 | 2024-05-14 2:53PM EDT | 110.00 | 0.11 | 0.00 | 1.26 | 0.00 | - | 1 | 11 | 101.07% |
| GE240621P00115000 | 2024-05-06 1:05PM EDT | 115.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 2 | 26 | 91.85% |
| GE240621P00120000 | 2024-05-21 12:08PM EDT | 120.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 2 | 110 | 55.47% |
| GE240621P00125000 | 2024-05-29 2:07PM EDT | 125.00 | 0.06 | 0.01 | 0.68 | 0.00 | - | 2 | 190 | 65.53% |
| GE240621P00130000 | 2024-05-31 10:03AM EDT | 130.00 | 0.03 | 0.01 | 0.60 | -0.03 | -50.00% | 1 | 291 | 56.35% |
| GE240621P00135000 | 2024-05-31 2:16PM EDT | 135.00 | 0.07 | 0.02 | 0.07 | +0.03 | +75.00% | 4 | 404 | 38.48% |
| GE240621P00140000 | 2024-05-31 2:30PM EDT | 140.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 12 | 999 | 36.43% |
| GE240621P00145000 | 2024-05-31 3:52PM EDT | 145.00 | 0.20 | 0.14 | 0.43 | +0.01 | +5.26% | 20 | 957 | 36.91% |
| GE240621P00149000 | 2024-05-30 3:21PM EDT | 149.00 | 0.73 | 0.14 | 0.46 | +0.38 | +108.57% | 2 | 31 | 31.30% |
| GE240621P00150000 | 2024-05-31 3:34PM EDT | 150.00 | 0.45 | 0.28 | 0.49 | 0.00 | - | 171 | 1,843 | 30.23% |
| GE240621P00152500 | 2024-05-31 2:31PM EDT | 152.50 | 0.82 | 0.49 | 0.71 | +0.12 | +17.14% | 221 | 120 | 29.22% |
| GE240621P00155000 | 2024-05-31 3:54PM EDT | 155.00 | 0.93 | 0.82 | 0.91 | -0.13 | -12.26% | 225 | 9,156 | 27.12% |
| GE240621P00157500 | 2024-05-31 3:53PM EDT | 157.50 | 1.29 | 1.14 | 1.31 | -0.24 | -15.69% | 15 | 239 | 26.11% |
| GE240621P00160000 | 2024-05-31 3:47PM EDT | 160.00 | 2.28 | 1.79 | 1.91 | -0.18 | -7.32% | 946 | 4,648 | 25.46% |
| GE240621P00162500 | 2024-05-31 3:52PM EDT | 162.50 | 2.80 | 2.57 | 2.72 | -0.55 | -16.42% | 12 | 220 | 24.88% |
| GE240621P00165000 | 2024-05-31 3:52PM EDT | 165.00 | 3.70 | 3.65 | 3.80 | -0.55 | -12.94% | 31 | 1,486 | 24.50% |
| GE240621P00167500 | 2024-05-30 2:47PM EDT | 167.50 | 5.10 | 4.90 | 5.10 | -0.35 | -6.42% | 3 | 317 | 23.91% |
| GE240621P00170000 | 2024-05-30 2:00PM EDT | 170.00 | 7.00 | 5.60 | 7.70 | 0.00 | - | 84 | 508 | 30.52% |
| GE240621P00172500 | 2024-05-29 9:41AM EDT | 172.50 | 7.84 | 7.60 | 8.75 | 0.00 | - | 1 | 20 | 25.09% |
| GE240621P00175000 | 2024-05-30 2:00PM EDT | 175.00 | 10.85 | 8.30 | 11.30 | 0.00 | - | 1 | 164 | 29.88% |
| GE240621P00180000 | 2024-05-23 3:50PM EDT | 180.00 | 15.90 | 12.55 | 16.00 | 0.00 | - | 3 | 5 | 34.95% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 160.08% |
| GE240621P00190000 | 2024-03-27 10:25AM EDT | 190.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621P00195000 | 2024-05-08 10:58AM EDT | 195.00 | 24.82 | 28.00 | 31.95 | 0.00 | - | - | 0 | 65.43% |
| GE240621P00200000 | 2024-05-06 2:56PM EDT | 200.00 | 32.15 | 33.00 | 36.95 | 0.00 | - | 4 | 0 | 71.80% |
© 2024 Yahoo. All rights reserved.