General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240719C00085000 | 2024-03-06 1:16PM EDT | 85.00 | 76.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240719C00090000 | 2024-04-08 3:41PM EDT | 90.00 | 67.10 | 78.70 | 81.05 | 0.00 | - | - | 10 | 153.05% |
| GE240719C00100000 | 2024-05-03 3:35PM EDT | 100.00 | 65.00 | 63.70 | 68.00 | 0.00 | - | 3 | 3 | 81.01% |
| GE240719C00105000 | 2024-02-26 3:23PM EDT | 105.00 | 52.09 | 74.50 | 78.65 | 0.00 | - | 2 | 1 | 207.98% |
| GE240719C00110000 | 2024-04-01 2:34PM EDT | 110.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 94 | 95 | 0.00% |
| GE240719C00115000 | 2024-02-23 3:58PM EDT | 115.00 | 41.35 | 60.00 | 64.50 | 0.00 | - | 5 | 5 | 154.74% |
| GE240719C00120000 | 2024-04-24 10:12AM EDT | 120.00 | 38.32 | 47.20 | 49.65 | 0.00 | - | 5 | 19 | 83.57% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 125.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240719C00130000 | 2024-05-31 2:33PM EDT | 130.00 | 34.88 | 34.25 | 38.30 | -2.22 | -5.98% | 2 | 16 | 67.22% |
| GE240719C00135000 | 2024-04-29 3:00PM EDT | 135.00 | 31.45 | 28.80 | 31.95 | 0.00 | - | 1 | 21 | 49.46% |
| GE240719C00140000 | 2024-05-24 12:26PM EDT | 140.00 | 30.30 | 25.75 | 27.40 | 0.00 | - | 1 | 66 | 46.33% |
| GE240719C00145000 | 2024-05-21 1:06PM EDT | 145.00 | 17.80 | 21.25 | 22.65 | 0.00 | - | 1 | 61 | 41.17% |
| GE240719C00150000 | 2024-05-31 3:48PM EDT | 150.00 | 16.75 | 16.55 | 17.90 | -2.33 | -12.21% | 20 | 453 | 35.65% |
| GE240719C00155000 | 2024-05-31 2:02PM EDT | 155.00 | 11.85 | 13.25 | 13.90 | -3.90 | -24.76% | 4 | 476 | 33.38% |
| GE240719C00160000 | 2024-05-31 3:20PM EDT | 160.00 | 9.65 | 9.65 | 9.85 | +0.40 | +4.32% | 22 | 902 | 29.39% |
| GE240719C00165000 | 2024-05-31 3:56PM EDT | 165.00 | 6.75 | 6.70 | 6.95 | +0.65 | +10.66% | 187 | 1,795 | 28.52% |
| GE240719C00170000 | 2024-05-31 3:54PM EDT | 170.00 | 4.42 | 4.40 | 4.55 | -0.03 | -0.67% | 68 | 1,507 | 27.37% |
| GE240719C00175000 | 2024-05-31 3:51PM EDT | 175.00 | 2.68 | 2.73 | 3.70 | +0.17 | +6.77% | 28 | 3,273 | 30.75% |
| GE240719C00180000 | 2024-05-31 3:37PM EDT | 180.00 | 1.51 | 1.23 | 1.91 | -0.20 | -11.70% | 33 | 1,138 | 27.60% |
| GE240719C00185000 | 2024-05-31 2:11PM EDT | 185.00 | 0.85 | 0.86 | 1.07 | +0.01 | +1.19% | 21 | 322 | 26.94% |
| GE240719C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 0.80 | 0.45 | 0.78 | +0.24 | +42.86% | 32 | 4,350 | 28.61% |
| GE240719C00195000 | 2024-05-31 3:52PM EDT | 195.00 | 0.30 | 0.21 | 0.39 | +0.02 | +7.14% | 8 | 176 | 27.74% |
| GE240719C00200000 | 2024-05-31 10:30AM EDT | 200.00 | 0.16 | 0.10 | 0.59 | -0.14 | -46.67% | 1 | 167 | 33.77% |
| GE240719C00210000 | 2024-05-30 2:47PM EDT | 210.00 | 0.12 | 0.01 | 0.72 | 0.00 | - | 2 | 39 | 41.92% |
| GE240719C00220000 | 2024-05-02 3:34PM EDT | 220.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 54.66% |
| GE240719C00230000 | 2024-03-25 3:53PM EDT | 230.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 25.00% |
| GE240719C00240000 | 2024-03-27 11:07AM EDT | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| GE240719C00250000 | 2024-03-19 1:14PM EDT | 250.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240719P00080000 | 2024-05-13 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 80.27% |
| GE240719P00085000 | 2024-04-29 1:50PM EDT | 85.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | - | 1 | 108.25% |
| GE240719P00090000 | 2024-04-15 10:13AM EDT | 90.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 73.44% |
| GE240719P00100000 | 2024-05-07 2:40PM EDT | 100.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 6 | 61.72% |
| GE240719P00105000 | 2024-04-30 2:33PM EDT | 105.00 | 0.13 | 0.00 | 2.05 | 0.00 | - | 2 | 6 | 80.22% |
| GE240719P00110000 | 2024-05-01 12:10PM EDT | 110.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 15 | 51.95% |
| GE240719P00115000 | 2024-05-06 1:05PM EDT | 115.00 | 0.32 | 0.00 | 1.34 | 0.00 | - | 2 | 27 | 60.79% |
| GE240719P00120000 | 2024-05-23 3:42PM EDT | 120.00 | 0.32 | 0.01 | 1.36 | 0.00 | - | 5 | 14 | 55.08% |
| GE240719P00125000 | 2024-05-24 11:47AM EDT | 125.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 33 | 43.46% |
| GE240719P00130000 | 2024-05-31 1:21PM EDT | 130.00 | 0.34 | 0.07 | 0.42 | +0.14 | +70.00% | 2 | 54 | 39.26% |
| GE240719P00135000 | 2024-05-31 11:49AM EDT | 135.00 | 0.43 | 0.13 | 0.63 | +0.11 | +34.38% | 1 | 258 | 37.26% |
| GE240719P00140000 | 2024-05-31 2:13PM EDT | 140.00 | 0.45 | 0.10 | 0.49 | -0.06 | -11.76% | 5 | 404 | 30.05% |
| GE240719P00145000 | 2024-05-31 3:56PM EDT | 145.00 | 0.77 | 0.71 | 0.80 | -0.07 | -8.33% | 65 | 511 | 28.27% |
| GE240719P00150000 | 2024-05-31 3:59PM EDT | 150.00 | 1.33 | 1.14 | 1.39 | -0.27 | -16.87% | 67 | 800 | 27.16% |
| GE240719P00155000 | 2024-05-31 3:31PM EDT | 155.00 | 2.31 | 2.22 | 2.30 | -0.32 | -12.17% | 57 | 1,029 | 25.97% |
| GE240719P00160000 | 2024-05-31 2:31PM EDT | 160.00 | 3.64 | 3.60 | 3.70 | -0.81 | -18.20% | 114 | 1,464 | 24.92% |
| GE240719P00165000 | 2024-05-31 3:43PM EDT | 165.00 | 6.33 | 5.55 | 5.75 | +0.35 | +5.85% | 57 | 546 | 24.13% |
| GE240719P00170000 | 2024-05-31 3:56PM EDT | 170.00 | 8.36 | 7.85 | 8.45 | -0.34 | -3.91% | 29 | 358 | 23.26% |
| GE240719P00175000 | 2024-05-31 2:17PM EDT | 175.00 | 13.12 | 11.35 | 11.90 | +1.50 | +12.91% | 3 | 54 | 22.77% |
| GE240719P00180000 | 2024-05-28 9:31AM EDT | 180.00 | 17.93 | 13.65 | 16.50 | +3.43 | +23.66% | 1 | 9 | 26.04% |
| GE240719P00185000 | 2024-05-17 1:07PM EDT | 185.00 | 24.75 | 18.05 | 22.10 | 0.00 | - | 1 | 0 | 34.61% |
| GE240719P00210000 | 2024-05-08 12:45PM EDT | 210.00 | 40.80 | 42.75 | 47.00 | 0.00 | - | - | 0 | 55.09% |
© 2024 Yahoo. All rights reserved.