General Electric Company (GE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816C00075000 | 2024-04-09 9:30AM EDT | 75.00 | 82.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00100000 | 2024-04-11 11:32AM EDT | 100.00 | 58.07 | 63.35 | 66.05 | 0.00 | - | 2 | 1 | 139.32% |
| GE240816C00110000 | 2024-05-13 1:45PM EDT | 110.00 | 51.74 | 51.15 | 53.35 | 0.00 | - | 1 | 32 | 103.13% |
| GE240816C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 37.55 | 45.10 | 47.40 | 0.00 | - | 6 | 25 | 87.82% |
| GE240816C00120000 | 2024-05-28 12:43PM EDT | 120.00 | 49.30 | 36.25 | 38.15 | 0.00 | - | 1 | 28 | 58.08% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 125.00 | 47.46 | 35.95 | 38.40 | 0.00 | - | 1 | 77 | 76.79% |
| GE240816C00130000 | 2024-06-13 10:27AM EDT | 130.00 | 27.50 | 27.30 | 28.10 | 0.00 | - | 1 | 71 | 44.54% |
| GE240816C00135000 | 2024-06-13 12:09PM EDT | 135.00 | 22.65 | 21.80 | 23.65 | 0.00 | - | 2 | 22 | 41.50% |
| GE240816C00140000 | 2024-06-13 10:27AM EDT | 140.00 | 18.95 | 18.20 | 19.70 | 0.00 | - | 1 | 74 | 40.27% |
| GE240816C00145000 | 2024-06-14 9:36AM EDT | 145.00 | 13.70 | 14.75 | 15.95 | -1.45 | -9.57% | 2 | 44 | 38.61% |
| GE240816C00150000 | 2024-06-14 9:45AM EDT | 150.00 | 11.15 | 10.95 | 12.40 | -0.38 | -3.30% | 1 | 232 | 36.46% |
| GE240816C00155000 | 2024-06-14 3:32PM EDT | 155.00 | 9.02 | 8.90 | 9.10 | +0.37 | +4.28% | 58 | 941 | 33.88% |
| GE240816C00160000 | 2024-06-14 3:43PM EDT | 160.00 | 6.55 | 6.50 | 6.65 | +0.16 | +2.50% | 316 | 3,883 | 32.96% |
| GE240816C00165000 | 2024-06-14 3:48PM EDT | 165.00 | 4.60 | 4.55 | 4.75 | +0.10 | +2.22% | 119 | 8,184 | 32.43% |
| GE240816C00170000 | 2024-06-14 2:35PM EDT | 170.00 | 3.04 | 3.15 | 3.30 | +0.04 | +1.33% | 27 | 2,288 | 32.04% |
| GE240816C00175000 | 2024-06-14 11:01AM EDT | 175.00 | 2.08 | 2.08 | 2.44 | +0.06 | +2.97% | 17 | 1,303 | 32.87% |
| GE240816C00180000 | 2024-06-14 12:57PM EDT | 180.00 | 1.46 | 1.27 | 1.66 | +0.13 | +9.77% | 184 | 756 | 32.76% |
| GE240816C00185000 | 2024-06-14 3:49PM EDT | 185.00 | 0.92 | 0.88 | 1.12 | -0.68 | -42.50% | 10 | 5,346 | 32.81% |
| GE240816C00190000 | 2024-06-14 12:04PM EDT | 190.00 | 0.58 | 0.54 | 0.63 | -0.05 | -7.94% | 10 | 137 | 31.64% |
| GE240816C00195000 | 2024-06-14 2:18PM EDT | 195.00 | 0.39 | 0.25 | 0.79 | +0.02 | +5.41% | 6 | 33 | 36.52% |
| GE240816C00200000 | 2024-06-14 2:10PM EDT | 200.00 | 0.26 | 0.10 | 0.67 | +0.01 | +4.00% | 15 | 62 | 38.18% |
| GE240816C00210000 | 2024-06-13 3:44PM EDT | 210.00 | 0.14 | 0.03 | 0.27 | 0.00 | - | 4 | 110 | 37.13% |
| GE240816C00220000 | 2024-06-12 11:45AM EDT | 220.00 | 0.12 | 0.04 | 0.20 | 0.00 | - | 4 | 30 | 39.94% |
| GE240816C00230000 | 2024-06-11 9:44AM EDT | 230.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 6 | 238 | 46.92% |
| GE240816C00240000 | 2024-05-06 3:39PM EDT | 240.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.42% |
| GE240816C00250000 | 2024-03-27 11:44AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GE240816C00260000 | 2024-03-28 9:30AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816P00075000 | 2024-06-14 3:38PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 17 | 69.14% |
| GE240816P00085000 | 2024-06-03 11:08AM EDT | 85.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 84.38% |
| GE240816P00090000 | 2024-06-06 10:11AM EDT | 90.00 | 0.03 | 0.01 | 1.31 | 0.00 | - | 8 | 5 | 77.64% |
| GE240816P00100000 | 2024-05-07 2:40PM EDT | 100.00 | 0.26 | 0.00 | 1.36 | 0.00 | - | 4 | 4 | 65.11% |
| GE240816P00105000 | 2024-04-30 2:36PM EDT | 105.00 | 0.24 | 0.00 | 1.93 | 0.00 | - | 2 | 2 | 63.67% |
| GE240816P00110000 | 2024-05-21 11:02AM EDT | 110.00 | 0.29 | 0.07 | 0.26 | 0.00 | - | 1 | 2 | 44.39% |
| GE240816P00120000 | 2024-06-14 11:15AM EDT | 120.00 | 0.42 | 0.36 | 0.55 | +0.17 | +68.00% | 1 | 17 | 40.16% |
| GE240816P00125000 | 2024-06-14 2:51PM EDT | 125.00 | 0.65 | 0.56 | 1.10 | +0.03 | +4.84% | 30 | 63 | 41.44% |
| GE240816P00130000 | 2024-06-14 3:38PM EDT | 130.00 | 0.93 | 0.92 | 0.99 | -0.09 | -8.82% | 1,635 | 69 | 34.73% |
| GE240816P00135000 | 2024-06-14 1:06PM EDT | 135.00 | 1.53 | 1.25 | 1.61 | -0.09 | -5.56% | 8 | 93 | 34.02% |
| GE240816P00140000 | 2024-06-14 1:06PM EDT | 140.00 | 2.34 | 2.14 | 2.38 | -0.03 | -1.27% | 7 | 183 | 32.58% |
| GE240816P00145000 | 2024-06-14 2:46PM EDT | 145.00 | 3.55 | 3.30 | 3.45 | 0.00 | - | 36 | 373 | 31.16% |
| GE240816P00150000 | 2024-06-14 3:50PM EDT | 150.00 | 5.00 | 4.85 | 5.00 | -0.27 | -5.12% | 43 | 556 | 30.17% |
| GE240816P00155000 | 2024-06-14 3:29PM EDT | 155.00 | 7.12 | 6.90 | 7.05 | -0.13 | -1.79% | 91 | 629 | 29.30% |
| GE240816P00160000 | 2024-06-14 3:48PM EDT | 160.00 | 9.58 | 9.45 | 9.65 | -0.27 | -2.74% | 60 | 2,984 | 28.55% |
| GE240816P00165000 | 2024-06-14 3:07PM EDT | 165.00 | 12.92 | 11.85 | 13.50 | +0.22 | +1.73% | 7 | 1,072 | 30.90% |
| GE240816P00170000 | 2024-06-13 3:21PM EDT | 170.00 | 16.86 | 15.05 | 17.20 | 0.00 | - | 10 | 489 | 31.02% |
| GE240816P00175000 | 2024-06-14 10:38AM EDT | 175.00 | 20.45 | 19.85 | 20.50 | +8.20 | +66.94% | 1 | 353 | 26.78% |
| GE240816P00180000 | 2024-06-04 9:44AM EDT | 180.00 | 20.35 | 23.60 | 25.05 | 0.00 | - | 4 | 2 | 27.59% |
| GE240816P00185000 | 2024-06-10 11:23AM EDT | 185.00 | 23.00 | 28.25 | 30.50 | 0.00 | - | 2 | 4 | 34.82% |
| GE240816P00210000 | 2024-03-21 12:43PM EDT | 210.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.