General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018C00100000 | 2024-05-08 10:16AM EDT | 100.00 | 72.65 | 65.00 | 69.00 | 0.00 | - | 1 | 1 | 59.41% |
| GE241018C00105000 | 2024-04-19 11:01AM EDT | 105.00 | 49.35 | 55.40 | 58.40 | 0.00 | - | 1 | 2 | 0.00% |
| GE241018C00110000 | 2024-04-19 2:54PM EDT | 110.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| GE241018C00115000 | 2024-05-16 1:24PM EDT | 115.00 | 50.85 | 50.50 | 54.70 | 0.00 | - | 13 | 23 | 60.58% |
| GE241018C00120000 | 2024-05-01 10:35AM EDT | 120.00 | 44.25 | 46.60 | 49.45 | 0.00 | - | 1 | 78 | 54.33% |
| GE241018C00125000 | 2024-05-24 9:38AM EDT | 125.00 | 44.95 | 42.10 | 44.55 | 0.00 | - | 2 | 50 | 49.85% |
| GE241018C00130000 | 2024-05-28 12:16PM EDT | 130.00 | 41.20 | 38.30 | 39.90 | 0.00 | - | 1 | 96 | 46.44% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 135.00 | 33.50 | 34.15 | 35.40 | 0.00 | - | 7 | 89 | 43.46% |
| GE241018C00140000 | 2024-05-23 1:44PM EDT | 140.00 | 29.83 | 29.85 | 31.05 | 0.00 | - | 2 | 77 | 40.80% |
| GE241018C00145000 | 2024-05-24 11:58AM EDT | 145.00 | 29.60 | 26.00 | 27.00 | 0.00 | - | 1 | 98 | 38.77% |
| GE241018C00150000 | 2024-05-30 12:04PM EDT | 150.00 | 22.19 | 22.05 | 23.85 | 0.00 | - | 4 | 454 | 38.87% |
| GE241018C00155000 | 2024-05-24 12:28PM EDT | 155.00 | 22.25 | 19.10 | 19.75 | 0.00 | - | 1 | 168 | 35.74% |
| GE241018C00160000 | 2024-05-31 10:47AM EDT | 160.00 | 13.37 | 15.90 | 16.90 | -3.23 | -19.46% | 2 | 315 | 35.37% |
| GE241018C00165000 | 2024-05-31 10:40AM EDT | 165.00 | 11.25 | 13.20 | 13.45 | -2.00 | -15.09% | 49 | 408 | 32.86% |
| GE241018C00170000 | 2024-05-31 10:40AM EDT | 170.00 | 9.10 | 10.75 | 10.90 | -1.70 | -15.74% | 33 | 312 | 31.90% |
| GE241018C00175000 | 2024-05-31 1:38PM EDT | 175.00 | 8.00 | 8.35 | 8.80 | -0.65 | -7.51% | 65 | 446 | 31.34% |
| GE241018C00180000 | 2024-05-30 10:08AM EDT | 180.00 | 6.70 | 6.55 | 7.15 | 0.00 | - | 51 | 1,965 | 31.20% |
| GE241018C00185000 | 2024-05-31 1:13PM EDT | 185.00 | 4.95 | 5.35 | 5.95 | -1.05 | -17.50% | 9 | 479 | 31.62% |
| GE241018C00190000 | 2024-05-24 3:55PM EDT | 190.00 | 5.05 | 4.15 | 5.05 | 0.00 | - | 1 | 2,295 | 32.32% |
| GE241018C00195000 | 2024-05-31 1:13PM EDT | 195.00 | 3.15 | 3.20 | 4.15 | -0.25 | -7.35% | 1 | 141 | 32.54% |
| GE241018C00200000 | 2024-05-29 2:58PM EDT | 200.00 | 2.68 | 2.43 | 2.85 | 0.00 | - | 3 | 159 | 30.77% |
| GE241018C00210000 | 2024-05-29 3:51PM EDT | 210.00 | 1.43 | 1.28 | 1.65 | 0.00 | - | 13 | 51 | 30.29% |
| GE241018C00220000 | 2024-05-23 3:54PM EDT | 220.00 | 0.92 | 0.72 | 0.92 | 0.00 | - | 1 | 65 | 29.88% |
| GE241018C00230000 | 2024-05-21 11:47AM EDT | 230.00 | 0.38 | 0.20 | 0.78 | 0.00 | - | 1 | 10 | 32.22% |
| GE241018C00240000 | 2024-04-01 1:00PM EDT | 240.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GE241018C00250000 | 2024-03-27 3:56PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GE241018C00260000 | 2024-04-01 11:09AM EDT | 260.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018P00080000 | 2024-05-22 3:33PM EDT | 80.00 | 0.62 | 0.00 | 1.39 | 0.00 | - | 4 | 1 | 65.82% |
| GE241018P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.13 | 0.00 | 1.42 | 0.00 | - | - | 1 | 61.16% |
| GE241018P00110000 | 2024-04-10 2:20PM EDT | 110.00 | 1.22 | 0.24 | 1.25 | 0.00 | - | - | 12 | 45.41% |
| GE241018P00115000 | 2024-04-30 1:56PM EDT | 115.00 | 0.92 | 0.32 | 1.79 | 0.00 | - | - | 1 | 45.33% |
| GE241018P00120000 | 2024-05-31 11:24AM EDT | 120.00 | 1.05 | 0.52 | 1.04 | +0.27 | +34.62% | 9 | 50 | 35.78% |
| GE241018P00125000 | 2024-05-31 1:11PM EDT | 125.00 | 1.49 | 0.82 | 1.25 | -0.47 | -23.98% | 1 | 6 | 33.61% |
| GE241018P00130000 | 2024-05-31 10:26AM EDT | 130.00 | 1.90 | 1.29 | 1.63 | +0.35 | +22.58% | 5 | 439 | 32.18% |
| GE241018P00135000 | 2024-05-31 3:21PM EDT | 135.00 | 2.31 | 2.00 | 2.25 | -0.60 | -20.62% | 1 | 68 | 31.41% |
| GE241018P00140000 | 2024-05-30 9:57AM EDT | 140.00 | 2.95 | 2.72 | 2.98 | 0.00 | - | 10 | 307 | 30.37% |
| GE241018P00145000 | 2024-05-30 11:59AM EDT | 145.00 | 4.00 | 3.40 | 4.05 | 0.00 | - | 5 | 272 | 29.85% |
| GE241018P00150000 | 2024-05-15 10:42AM EDT | 150.00 | 6.20 | 4.80 | 6.00 | 0.00 | - | 1 | 279 | 31.14% |
| GE241018P00155000 | 2024-05-31 12:38PM EDT | 155.00 | 7.65 | 6.25 | 7.45 | +1.20 | +18.60% | 5 | 423 | 29.99% |
| GE241018P00160000 | 2024-05-31 2:41PM EDT | 160.00 | 8.90 | 8.05 | 8.25 | +0.42 | +4.95% | 138 | 1,066 | 26.48% |
| GE241018P00165000 | 2024-05-31 10:30AM EDT | 165.00 | 12.55 | 10.20 | 10.45 | +1.60 | +14.61% | 17 | 824 | 25.83% |
| GE241018P00170000 | 2024-05-31 11:14AM EDT | 170.00 | 15.35 | 12.70 | 13.00 | +2.25 | +17.18% | 26 | 163 | 25.13% |
| GE241018P00175000 | 2024-05-10 10:08AM EDT | 175.00 | 14.90 | 14.85 | 16.55 | 0.00 | - | 30 | 36 | 26.03% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 180.00 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 58.38% |
© 2024 Yahoo. All rights reserved.