General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115C00095000 | 2024-04-04 2:08PM EDT | 95.00 | 59.65 | 70.55 | 73.20 | 0.00 | - | 3 | 3 | 57.74% |
| GE241115C00100000 | 2024-04-16 10:12AM EDT | 100.00 | 59.06 | 60.85 | 63.35 | 0.00 | - | 1 | 0 | 0.00% |
| GE241115C00105000 | 2024-04-18 12:36PM EDT | 105.00 | 55.65 | 56.00 | 59.10 | 0.00 | - | 3 | 12 | 0.00% |
| GE241115C00110000 | 2024-05-23 12:00PM EDT | 110.00 | 57.74 | 56.00 | 60.30 | 0.00 | - | 1 | 2 | 52.50% |
| GE241115C00115000 | 2024-05-01 10:35AM EDT | 115.00 | 49.70 | 52.85 | 55.20 | 0.00 | - | 5 | 14 | 52.29% |
| GE241115C00120000 | 2024-05-29 10:42AM EDT | 120.00 | 49.10 | 48.40 | 50.20 | 0.00 | - | 3 | 7 | 52.64% |
| GE241115C00125000 | 2024-05-24 1:13PM EDT | 125.00 | 48.65 | 43.75 | 45.65 | 0.00 | - | 1 | 21 | 49.66% |
| GE241115C00130000 | 2024-05-01 3:56PM EDT | 130.00 | 36.70 | 39.70 | 41.25 | 0.00 | - | 9 | 37 | 47.09% |
| GE241115C00135000 | 2024-05-03 9:36AM EDT | 135.00 | 34.66 | 34.75 | 36.55 | 0.00 | - | 1 | 11 | 43.38% |
| GE241115C00140000 | 2024-05-07 3:50PM EDT | 140.00 | 36.60 | 31.00 | 32.90 | 0.00 | - | 6 | 81 | 42.70% |
| GE241115C00145000 | 2024-05-23 3:26PM EDT | 145.00 | 27.25 | 27.90 | 28.75 | 0.00 | - | 3 | 23 | 40.18% |
| GE241115C00150000 | 2024-05-29 9:30AM EDT | 150.00 | 27.55 | 24.05 | 26.15 | 0.00 | - | 1 | 140 | 41.31% |
| GE241115C00155000 | 2024-05-28 11:19AM EDT | 155.00 | 22.65 | 20.90 | 22.20 | 0.00 | - | 4 | 114 | 38.52% |
| GE241115C00160000 | 2024-05-31 10:34AM EDT | 160.00 | 16.13 | 17.90 | 18.80 | -1.87 | -10.39% | 1 | 29 | 36.68% |
| GE241115C00165000 | 2024-05-31 10:51AM EDT | 165.00 | 13.60 | 14.25 | 16.50 | -2.03 | -12.99% | 31 | 304 | 36.86% |
| GE241115C00170000 | 2024-05-28 1:53PM EDT | 170.00 | 14.30 | 12.65 | 13.45 | 0.00 | - | 20 | 132 | 34.83% |
| GE241115C00175000 | 2024-05-30 2:52PM EDT | 175.00 | 10.75 | 10.40 | 11.50 | 0.00 | - | 2 | 229 | 34.73% |
| GE241115C00180000 | 2024-05-31 11:35AM EDT | 180.00 | 7.75 | 8.75 | 9.65 | -0.90 | -10.40% | 111 | 236 | 34.33% |
| GE241115C00185000 | 2024-05-30 2:29PM EDT | 185.00 | 7.30 | 7.15 | 7.50 | 0.00 | - | 2 | 102 | 32.68% |
| GE241115C00190000 | 2024-05-30 11:38AM EDT | 190.00 | 5.80 | 4.80 | 6.75 | 0.00 | - | 8 | 177 | 33.92% |
| GE241115C00195000 | 2024-05-31 1:02PM EDT | 195.00 | 4.45 | 4.65 | 5.75 | -0.25 | -5.32% | 3 | 548 | 34.16% |
| GE241115C00200000 | 2024-05-30 11:35AM EDT | 200.00 | 3.85 | 3.70 | 4.00 | 0.00 | - | 16 | 145 | 31.76% |
| GE241115C00210000 | 2024-05-30 2:02PM EDT | 210.00 | 1.97 | 2.22 | 2.91 | -0.51 | -20.56% | 10 | 55 | 32.67% |
| GE241115C00220000 | 2024-05-31 10:42AM EDT | 220.00 | 1.27 | 1.34 | 2.06 | -0.71 | -35.86% | 1 | 18 | 33.20% |
| GE241115C00230000 | 2024-05-24 2:57PM EDT | 230.00 | 1.23 | 0.76 | 1.57 | 0.00 | - | 2 | 43 | 34.29% |
| GE241115C00240000 | 2024-05-28 2:00PM EDT | 240.00 | 0.72 | 0.37 | 1.05 | 0.00 | - | 1 | 5 | 34.27% |
| GE241115C00250000 | 2024-05-09 3:16PM EDT | 250.00 | 0.53 | 0.14 | 0.75 | 0.00 | - | 1 | 2 | 34.72% |
| GE241115C00260000 | 2024-03-28 3:52PM EDT | 260.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115P00080000 | 2024-05-22 3:33PM EDT | 80.00 | 1.02 | 0.00 | 2.22 | 0.00 | - | - | 3 | 65.85% |
| GE241115P00085000 | 2024-04-09 2:59PM EDT | 85.00 | 0.23 | 0.00 | 0.63 | 0.00 | - | - | 2 | 54.61% |
| GE241115P00090000 | 2024-05-22 11:03AM EDT | 90.00 | 0.39 | 0.00 | 1.53 | 0.00 | - | - | 3 | 52.34% |
| GE241115P00095000 | 2024-04-19 12:04PM EDT | 95.00 | 0.95 | 0.09 | 0.95 | 0.00 | - | 2 | 2 | 50.44% |
| GE241115P00100000 | 2024-05-24 10:06AM EDT | 100.00 | 0.47 | 0.18 | 1.70 | 0.00 | - | 1 | 53 | 53.05% |
| GE241115P00105000 | 2024-04-22 12:26PM EDT | 105.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GE241115P00110000 | 2024-04-26 3:44PM EDT | 110.00 | 1.11 | 0.49 | 1.92 | 0.00 | - | 1 | 865 | 46.19% |
| GE241115P00115000 | 2024-04-12 10:56AM EDT | 115.00 | 2.34 | 1.00 | 1.15 | 0.00 | - | 3 | 3 | 37.00% |
| GE241115P00120000 | 2024-05-28 9:30AM EDT | 120.00 | 1.66 | 1.22 | 1.45 | +0.31 | +22.96% | 1 | 14 | 35.49% |
| GE241115P00125000 | 2024-05-06 1:05PM EDT | 125.00 | 1.74 | 1.46 | 1.99 | 0.00 | - | 2 | 128 | 34.88% |
| GE241115P00130000 | 2024-05-24 11:33AM EDT | 130.00 | 2.11 | 2.18 | 2.41 | 0.00 | - | 5 | 40 | 33.12% |
| GE241115P00135000 | 2024-05-31 3:21PM EDT | 135.00 | 3.20 | 2.83 | 3.20 | -0.50 | -13.51% | 1 | 57 | 32.47% |
| GE241115P00140000 | 2024-05-31 11:29AM EDT | 140.00 | 4.50 | 2.96 | 4.00 | +0.60 | +15.38% | 1 | 59 | 31.23% |
| GE241115P00145000 | 2024-05-31 2:55PM EDT | 145.00 | 5.50 | 4.75 | 5.15 | +0.45 | +8.91% | 7 | 122 | 30.54% |
| GE241115P00150000 | 2024-05-30 10:47AM EDT | 150.00 | 6.65 | 5.25 | 7.35 | 0.00 | - | 2 | 227 | 31.98% |
| GE241115P00155000 | 2024-05-29 2:50PM EDT | 155.00 | 7.75 | 7.60 | 8.00 | 0.00 | - | 18 | 100 | 28.72% |
| GE241115P00160000 | 2024-05-31 12:21PM EDT | 160.00 | 11.15 | 9.50 | 9.85 | +1.05 | +10.40% | 11 | 134 | 27.89% |
| GE241115P00165000 | 2024-05-29 2:25PM EDT | 165.00 | 11.65 | 10.80 | 13.15 | 0.00 | - | 12 | 112 | 29.65% |
| GE241115P00170000 | 2024-05-29 1:42PM EDT | 170.00 | 14.30 | 13.40 | 14.45 | 0.00 | - | 1 | 51 | 26.20% |
| GE241115P00175000 | 2024-05-23 12:29PM EDT | 175.00 | 17.60 | 16.75 | 17.40 | 0.00 | - | 1 | 5 | 25.73% |
| GE241115P00180000 | 2024-05-08 12:44PM EDT | 180.00 | 18.25 | 20.00 | 20.65 | 0.00 | - | 2 | 1 | 25.23% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 185.00 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 57.96% |
| GE241115P00190000 | 2024-05-03 12:06PM EDT | 190.00 | 28.05 | 27.10 | 27.85 | 0.00 | - | 1 | 1 | 23.68% |
| GE241115P00195000 | 2024-03-04 11:36AM EDT | 195.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.