General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241220C00090000 | 2024-05-07 12:24PM EDT | 90.00 | 82.65 | 75.50 | 80.00 | 0.00 | - | - | 1 | 63.01% |
| GE241220C00115000 | 2024-04-24 11:44AM EDT | 115.00 | 48.00 | 55.85 | 58.75 | 0.00 | - | - | 1 | 59.88% |
| GE241220C00120000 | 2024-05-28 2:21PM EDT | 120.00 | 52.35 | 48.35 | 51.40 | 0.00 | - | 11 | 12 | 52.10% |
| GE241220C00125000 | 2024-05-23 12:03PM EDT | 125.00 | 45.05 | 45.05 | 46.70 | 0.00 | - | 3 | 9 | 48.60% |
| GE241220C00130000 | 2024-05-28 3:35PM EDT | 130.00 | 43.95 | 41.05 | 42.80 | 0.00 | - | 11 | 13 | 47.48% |
| GE241220C00135000 | 2024-05-13 9:36AM EDT | 135.00 | 33.82 | 36.75 | 37.90 | 0.00 | - | 1 | 6 | 43.27% |
| GE241220C00140000 | 2024-05-14 2:18PM EDT | 140.00 | 29.80 | 33.00 | 34.60 | 0.00 | - | 1 | 1 | 43.24% |
| GE241220C00145000 | 2024-04-29 3:00PM EDT | 145.00 | 30.25 | 28.35 | 29.60 | 0.00 | - | - | 3 | 38.63% |
| GE241220C00150000 | 2024-05-30 10:00AM EDT | 150.00 | 25.50 | 25.90 | 27.40 | 0.00 | - | 1 | 14 | 40.43% |
| GE241220C00155000 | 2024-05-30 12:49PM EDT | 155.00 | 22.20 | 22.65 | 23.45 | 0.00 | - | 1 | 34 | 37.77% |
| GE241220C00160000 | 2024-05-31 11:48AM EDT | 160.00 | 18.80 | 19.55 | 20.40 | -0.60 | -3.09% | 61 | 105 | 36.73% |
| GE241220C00165000 | 2024-05-31 12:57PM EDT | 165.00 | 15.70 | 16.50 | 17.75 | -1.20 | -7.10% | 9 | 82 | 36.10% |
| GE241220C00170000 | 2024-05-29 11:24AM EDT | 170.00 | 15.25 | 14.15 | 15.50 | 0.00 | - | 3 | 87 | 35.85% |
| GE241220C00175000 | 2024-05-28 10:07AM EDT | 175.00 | 12.95 | 12.20 | 13.25 | 0.00 | - | 15 | 76 | 35.18% |
| GE241220C00180000 | 2024-05-31 12:33PM EDT | 180.00 | 9.10 | 10.10 | 11.30 | -1.25 | -12.08% | 5 | 874 | 34.68% |
| GE241220C00185000 | 2024-05-28 10:46AM EDT | 185.00 | 9.50 | 8.55 | 9.50 | 0.00 | - | 2 | 73 | 34.07% |
| GE241220C00190000 | 2024-05-31 11:38AM EDT | 190.00 | 6.35 | 7.00 | 8.35 | -0.17 | -2.61% | 10 | 22 | 34.47% |
| GE241220C00195000 | 2024-05-17 11:18AM EDT | 195.00 | 4.65 | 5.00 | 6.20 | 0.00 | - | 7 | 198 | 32.16% |
| GE241220C00200000 | 2024-05-29 12:32PM EDT | 200.00 | 5.10 | 4.70 | 5.70 | 0.00 | - | 2 | 286 | 33.34% |
| GE241220C00210000 | 2024-05-28 2:25PM EDT | 210.00 | 3.80 | 3.10 | 3.55 | 0.00 | - | 13 | 136 | 31.73% |
| GE241220C00220000 | 2024-05-20 10:02AM EDT | 220.00 | 1.63 | 2.01 | 2.26 | 0.00 | - | 5 | 63 | 30.99% |
| GE241220C00230000 | 2024-05-21 3:04PM EDT | 230.00 | 1.05 | 1.25 | 1.73 | 0.00 | - | 1 | 14 | 31.95% |
| GE241220C00240000 | 2024-05-29 2:02PM EDT | 240.00 | 0.94 | 0.80 | 1.07 | 0.00 | - | 1 | 21 | 31.29% |
| GE241220C00250000 | 2024-05-24 1:05PM EDT | 250.00 | 0.75 | 0.19 | 0.90 | 0.00 | - | 3 | 3 | 32.69% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241220P00100000 | 2024-05-24 10:05AM EDT | 100.00 | 0.57 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 54.54% |
| GE241220P00105000 | 2024-05-28 12:11PM EDT | 105.00 | 0.72 | 0.52 | 1.57 | 0.00 | - | 3 | 21 | 43.53% |
| GE241220P00110000 | 2024-05-20 12:33PM EDT | 110.00 | 1.21 | 0.79 | 1.26 | 0.00 | - | 3 | 3 | 37.79% |
| GE241220P00115000 | 2024-05-24 12:39PM EDT | 115.00 | 1.17 | 0.84 | 1.58 | 0.00 | - | 1 | 10 | 36.43% |
| GE241220P00120000 | 2024-05-29 3:59PM EDT | 120.00 | 1.88 | 1.53 | 1.85 | 0.00 | - | 2 | 11 | 34.47% |
| GE241220P00125000 | 2024-05-31 1:08PM EDT | 125.00 | 2.49 | 2.03 | 2.50 | +0.09 | +3.75% | 758 | 4 | 34.02% |
| GE241220P00130000 | 2024-05-23 11:34AM EDT | 130.00 | 2.93 | 2.67 | 3.40 | 0.00 | - | 1 | 10 | 33.91% |
| GE241220P00135000 | 2024-05-28 1:24PM EDT | 135.00 | 3.46 | 3.10 | 3.75 | 0.00 | - | 1 | 8 | 31.38% |
| GE241220P00140000 | 2024-05-22 2:31PM EDT | 140.00 | 5.45 | 3.80 | 5.20 | 0.00 | - | 2 | 40 | 31.91% |
| GE241220P00145000 | 2024-05-20 3:32PM EDT | 145.00 | 6.75 | 5.50 | 5.90 | 0.00 | - | 156 | 174 | 29.75% |
| GE241220P00150000 | 2024-05-28 1:50PM EDT | 150.00 | 6.65 | 6.80 | 7.30 | 0.00 | - | 7 | 134 | 28.98% |
| GE241220P00155000 | 2024-05-28 1:50PM EDT | 155.00 | 8.15 | 7.65 | 8.90 | 0.00 | - | 2 | 14 | 28.13% |
| GE241220P00160000 | 2024-05-30 12:45PM EDT | 160.00 | 10.94 | 9.55 | 11.40 | 0.00 | - | 3 | 20 | 28.64% |
| GE241220P00165000 | 2024-05-29 3:39PM EDT | 165.00 | 12.83 | 11.70 | 12.90 | 0.00 | - | 2 | 62 | 26.46% |
| GE241220P00170000 | 2024-05-21 10:41AM EDT | 170.00 | 17.40 | 13.90 | 15.35 | 0.00 | - | 3 | 559 | 25.67% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 175.00 | 20.45 | 17.55 | 19.25 | 0.00 | - | 71 | 72 | 27.27% |
| GE241220P00180000 | 2024-05-10 12:03PM EDT | 180.00 | 22.20 | 19.85 | 21.40 | 0.00 | - | 9 | 44 | 24.61% |
| GE241220P00185000 | 2024-05-28 10:52AM EDT | 185.00 | 23.55 | 23.70 | 25.05 | 0.00 | - | 2 | 42 | 24.52% |
| GE241220P00190000 | 2024-05-01 3:48PM EDT | 190.00 | 31.95 | 27.60 | 28.70 | 0.00 | - | 1 | 30 | 23.83% |
| GE241220P00200000 | 2024-05-03 10:43AM EDT | 200.00 | 37.40 | 35.60 | 37.25 | 0.00 | - | 1 | 1 | 24.13% |
© 2024 Yahoo. All rights reserved.