General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240628C00135000 | 2024-05-22 10:27AM EDT | 135.00 | 26.62 | 28.50 | 33.00 | 0.00 | - | - | 3 | 76.29% |
| GE240628C00145000 | 2024-05-24 3:03PM EDT | 145.00 | 24.18 | 19.10 | 22.05 | 0.00 | - | 2 | 4 | 49.17% |
| GE240628C00150000 | 2024-05-29 3:40PM EDT | 150.00 | 16.50 | 14.90 | 17.75 | 0.00 | - | 7 | 33 | 46.02% |
| GE240628C00155000 | 2024-05-28 10:07AM EDT | 155.00 | 13.00 | 11.40 | 13.65 | 0.00 | - | 1 | 3 | 42.53% |
| GE240628C00160000 | 2024-05-31 2:43PM EDT | 160.00 | 7.30 | 7.65 | 8.65 | -0.60 | -7.59% | 10 | 97 | 31.82% |
| GE240628C00165000 | 2024-05-31 3:53PM EDT | 165.00 | 5.17 | 5.00 | 6.10 | +0.17 | +3.40% | 12 | 105 | 33.07% |
| GE240628C00170000 | 2024-05-31 3:08PM EDT | 170.00 | 2.35 | 2.74 | 3.15 | -0.65 | -21.67% | 8 | 139 | 28.22% |
| GE240628C00175000 | 2024-05-31 12:48PM EDT | 175.00 | 1.15 | 1.13 | 1.69 | -0.31 | -21.23% | 34 | 95 | 27.67% |
| GE240628C00180000 | 2024-05-31 1:05PM EDT | 180.00 | 0.62 | 0.58 | 1.05 | 0.00 | - | 5 | 73 | 29.44% |
| GE240628C00185000 | 2024-05-29 3:29PM EDT | 185.00 | 0.25 | 0.31 | 0.51 | -0.09 | -26.47% | 3 | 20 | 29.15% |
| GE240628C00190000 | 2024-05-24 2:52PM EDT | 190.00 | 0.44 | 0.12 | 1.40 | 0.00 | - | 1 | 4 | 44.62% |
| GE240628C00195000 | 2024-05-29 9:30AM EDT | 195.00 | 0.30 | 0.00 | 2.08 | 0.00 | - | - | 1 | 56.57% |
| GE240628C00240000 | 2024-05-13 9:30AM EDT | 240.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 84.28% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240628P00125000 | 2024-05-22 1:21PM EDT | 125.00 | 0.30 | 0.00 | 2.06 | 0.00 | - | - | 3 | 71.58% |
| GE240628P00135000 | 2024-05-28 1:03PM EDT | 135.00 | 0.18 | 0.00 | 0.83 | 0.00 | - | 8 | 8 | 52.66% |
| GE240628P00140000 | 2024-05-30 12:18PM EDT | 140.00 | 0.24 | 0.07 | 1.49 | 0.00 | - | 1 | 68 | 53.39% |
| GE240628P00145000 | 2024-05-28 3:51PM EDT | 145.00 | 0.35 | 0.28 | 0.41 | 0.00 | - | 5 | 15 | 31.62% |
| GE240628P00150000 | 2024-05-31 12:45PM EDT | 150.00 | 1.06 | 0.31 | 0.66 | +0.35 | +49.30% | 15 | 83 | 28.37% |
| GE240628P00155000 | 2024-05-31 3:59PM EDT | 155.00 | 1.27 | 0.72 | 1.50 | -0.20 | -13.61% | 26 | 97 | 28.42% |
| GE240628P00160000 | 2024-05-31 2:36PM EDT | 160.00 | 3.12 | 2.09 | 2.66 | +0.24 | +8.33% | 13 | 184 | 26.72% |
| GE240628P00165000 | 2024-05-31 2:36PM EDT | 165.00 | 5.40 | 3.00 | 5.00 | +0.60 | +12.50% | 57 | 21 | 27.81% |
| GE240628P00170000 | 2024-05-31 1:56PM EDT | 170.00 | 8.70 | 6.75 | 7.40 | +1.43 | +19.67% | 1 | 5 | 24.66% |
© 2024 Yahoo. All rights reserved.