General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117C00035000 | 2023-01-03 4:34PM EDT | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2024-03-27 12:45PM EDT | 40.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| GE250117C00045000 | 2023-10-03 11:30AM EDT | 45.00 | 65.63 | 64.85 | 67.35 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2024-03-12 10:41AM EDT | 50.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 10:55AM EDT | 55.00 | 64.00 | 68.70 | 70.10 | 0.00 | - | 5 | 39 | 0.00% |
| GE250117C00060000 | 2024-02-14 12:30PM EDT | 60.00 | 87.40 | 108.85 | 113.00 | 0.00 | - | 2 | 37 | 115.15% |
| GE250117C00065000 | 2024-03-08 10:40AM EDT | 65.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GE250117C00070000 | 2024-02-01 4:37PM EDT | 70.00 | 68.45 | 89.05 | 92.35 | 0.00 | - | 10 | 111 | 0.00% |
| GE250117C00075000 | 2024-05-29 9:44AM EDT | 75.00 | 92.70 | 90.00 | 94.00 | 0.00 | - | 46 | 48 | 67.75% |
| GE250117C00080000 | 2024-03-22 3:18PM EDT | 80.00 | 98.30 | 68.00 | 72.00 | 0.00 | - | 1 | 639 | 0.00% |
| GE250117C00085000 | 2024-03-11 2:54PM EDT | 85.00 | 84.45 | 63.00 | 67.50 | 0.00 | - | 3 | 454 | 0.00% |
| GE250117C00090000 | 2024-04-23 3:58PM EDT | 90.00 | 76.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE250117C00095000 | 2024-03-25 10:05AM EDT | 95.00 | 83.65 | 54.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00100000 | 2024-05-09 9:40AM EDT | 100.00 | 72.40 | 66.50 | 71.00 | 0.00 | - | 1 | 11 | 55.69% |
| GE250117C00105000 | 2024-05-20 9:45AM EDT | 105.00 | 60.24 | 62.05 | 66.40 | 0.00 | - | 1 | 19 | 53.55% |
| GE250117C00110000 | 2024-05-13 11:01AM EDT | 110.00 | 55.93 | 58.95 | 60.55 | 0.00 | - | 1 | 27 | 51.47% |
| GE250117C00115000 | 2024-05-01 2:50PM EDT | 115.00 | 52.45 | 54.45 | 56.00 | 0.00 | - | 7 | 45 | 51.78% |
| GE250117C00120000 | 2024-05-31 10:22AM EDT | 120.00 | 48.80 | 49.95 | 51.55 | +2.48 | +5.35% | 8 | 36 | 49.32% |
| GE250117C00125000 | 2024-05-31 3:45PM EDT | 125.00 | 46.50 | 46.10 | 47.30 | -3.00 | -6.06% | 26 | 121 | 47.34% |
| GE250117C00130000 | 2024-05-17 10:44AM EDT | 130.00 | 38.85 | 41.80 | 43.10 | 0.00 | - | 6 | 76 | 45.33% |
| GE250117C00135000 | 2024-05-31 10:11AM EDT | 135.00 | 36.53 | 37.50 | 39.30 | +2.49 | +7.31% | 8 | 45 | 44.15% |
| GE250117C00140000 | 2024-05-29 1:04PM EDT | 140.00 | 34.55 | 33.10 | 35.35 | 0.00 | - | 1 | 480 | 42.33% |
| GE250117C00145000 | 2024-05-30 3:15PM EDT | 145.00 | 30.52 | 30.25 | 31.60 | 0.00 | - | 400 | 477 | 40.72% |
| GE250117C00150000 | 2024-05-24 3:48PM EDT | 150.00 | 29.50 | 27.05 | 28.00 | 0.00 | - | 6 | 195 | 39.17% |
| GE250117C00155000 | 2024-05-30 10:29AM EDT | 155.00 | 23.15 | 23.60 | 24.80 | 0.00 | - | 1 | 185 | 38.15% |
| GE250117C00160000 | 2024-05-31 2:59PM EDT | 160.00 | 19.97 | 20.65 | 21.70 | -1.28 | -6.02% | 3 | 234 | 36.99% |
| GE250117C00165000 | 2024-05-31 10:51AM EDT | 165.00 | 15.53 | 18.05 | 19.00 | -2.92 | -15.83% | 6 | 373 | 36.25% |
| GE250117C00170000 | 2024-05-29 9:35AM EDT | 170.00 | 16.66 | 15.30 | 16.70 | 0.00 | - | 3 | 310 | 35.90% |
| GE250117C00175000 | 2024-05-31 3:54PM EDT | 175.00 | 13.49 | 13.30 | 14.15 | -0.26 | -1.89% | 50 | 275 | 34.70% |
| GE250117C00180000 | 2024-05-31 2:59PM EDT | 180.00 | 10.80 | 11.30 | 12.45 | -0.25 | -2.26% | 3 | 223 | 34.74% |
| GE250117C00185000 | 2024-05-31 3:58PM EDT | 185.00 | 9.60 | 9.55 | 10.80 | -0.88 | -8.40% | 5 | 113 | 34.53% |
| GE250117C00190000 | 2024-05-30 10:43AM EDT | 190.00 | 7.65 | 8.05 | 9.05 | 0.00 | - | 14 | 225 | 33.76% |
| GE250117C00195000 | 2024-05-31 12:07PM EDT | 195.00 | 6.20 | 6.70 | 7.00 | -1.60 | -20.51% | 19 | 277 | 31.92% |
| GE250117C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 5.70 | 5.55 | 5.90 | 0.00 | - | 29 | 264 | 31.73% |
| GE250117C00210000 | 2024-05-28 2:26PM EDT | 210.00 | 4.50 | 3.75 | 4.10 | 0.00 | - | 1 | 836 | 31.28% |
| GE250117C00220000 | 2024-05-31 10:23AM EDT | 220.00 | 2.30 | 2.54 | 2.73 | -0.75 | -24.59% | 31 | 133 | 30.67% |
| GE250117C00230000 | 2024-05-30 9:50AM EDT | 230.00 | 1.56 | 1.65 | 1.82 | -0.11 | -6.59% | 1 | 59 | 30.32% |
| GE250117C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 1.15 | 1.08 | 1.40 | 0.00 | - | 1 | 1 | 31.09% |
| GE250117C00250000 | 2024-05-29 1:26PM EDT | 250.00 | 0.77 | 0.69 | 0.80 | 0.00 | - | 3 | 17 | 29.96% |
| GE250117C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117P00035000 | 2022-12-27 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| GE250117P00040000 | 2024-03-26 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,244 | 25.00% |
| GE250117P00045000 | 2024-02-01 10:30AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 119 | 65.63% |
| GE250117P00050000 | 2024-03-18 2:19PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| GE250117P00055000 | 2024-03-18 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| GE250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 1,239 | 25.00% |
| GE250117P00065000 | 2024-02-05 2:28PM EDT | 65.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 373 | 65.16% |
| GE250117P00070000 | 2024-03-28 3:29PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 25.00% |
| GE250117P00075000 | 2024-05-31 9:30AM EDT | 75.00 | 0.21 | 0.15 | 0.61 | +0.10 | +90.91% | 20 | 526 | 54.00% |
| GE250117P00080000 | 2024-05-24 12:17PM EDT | 80.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 50 | 2 | 56.57% |
| GE250117P00085000 | 2024-03-08 2:20PM EDT | 85.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 55 | 1,043 | 53.78% |
| GE250117P00090000 | 2024-05-02 11:33AM EDT | 90.00 | 0.57 | 0.21 | 0.80 | 0.00 | - | 10 | 62 | 45.04% |
| GE250117P00095000 | 2024-04-29 11:07AM EDT | 95.00 | 0.75 | 0.22 | 0.97 | 0.00 | - | 8 | 45 | 43.21% |
| GE250117P00100000 | 2024-05-23 11:35AM EDT | 100.00 | 0.85 | 0.37 | 1.35 | 0.00 | - | 5 | 11 | 42.82% |
| GE250117P00105000 | 2024-05-15 11:23AM EDT | 105.00 | 1.19 | 0.72 | 1.46 | 0.00 | - | 2 | 59 | 40.09% |
| GE250117P00110000 | 2024-05-29 3:08PM EDT | 110.00 | 1.33 | 1.21 | 1.52 | 0.00 | - | 1 | 33 | 37.09% |
| GE250117P00115000 | 2024-05-17 2:51PM EDT | 115.00 | 2.03 | 1.38 | 1.77 | 0.00 | - | 1 | 813 | 35.18% |
| GE250117P00120000 | 2024-05-24 12:55PM EDT | 120.00 | 1.81 | 1.99 | 2.38 | 0.00 | - | 2 | 47 | 34.77% |
| GE250117P00125000 | 2024-05-30 3:50PM EDT | 125.00 | 2.88 | 2.49 | 2.73 | 0.00 | - | 10 | 899 | 32.81% |
| GE250117P00130000 | 2024-05-29 1:44PM EDT | 130.00 | 3.40 | 2.32 | 3.45 | 0.00 | - | 1 | 454 | 31.96% |
| GE250117P00135000 | 2024-05-30 9:58AM EDT | 135.00 | 4.20 | 3.05 | 4.75 | 0.00 | - | 7 | 392 | 32.40% |
| GE250117P00140000 | 2024-05-24 2:38PM EDT | 140.00 | 4.76 | 4.25 | 5.30 | 0.00 | - | 41 | 1,127 | 30.18% |
| GE250117P00145000 | 2024-05-31 3:32PM EDT | 145.00 | 6.70 | 6.15 | 6.50 | +0.75 | +12.61% | 8 | 725 | 29.34% |
| GE250117P00150000 | 2024-05-31 10:12AM EDT | 150.00 | 8.80 | 7.20 | 7.85 | +0.50 | +6.02% | 16 | 529 | 28.39% |
| GE250117P00155000 | 2024-05-31 3:54PM EDT | 155.00 | 9.45 | 7.65 | 9.55 | -0.25 | -2.58% | 59 | 484 | 27.71% |
| GE250117P00160000 | 2024-05-31 3:13PM EDT | 160.00 | 11.75 | 9.25 | 11.65 | +0.02 | +0.17% | 56 | 404 | 27.34% |
| GE250117P00165000 | 2024-05-31 10:12AM EDT | 165.00 | 14.00 | 12.70 | 13.60 | +1.41 | +11.20% | 9 | 467 | 26.15% |
| GE250117P00170000 | 2024-05-29 9:30AM EDT | 170.00 | 14.05 | 15.00 | 16.50 | 0.00 | - | 5 | 84 | 26.26% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 175.00 | 19.85 | 17.65 | 19.00 | 0.00 | - | 1 | 204 | 25.07% |
| GE250117P00180000 | 2024-05-31 2:16PM EDT | 180.00 | 22.80 | 20.50 | 22.00 | +0.35 | +1.56% | 1 | 71 | 24.29% |
| GE250117P00185000 | 2024-05-23 10:59AM EDT | 185.00 | 26.31 | 24.15 | 25.45 | 0.00 | - | 14 | 527 | 23.86% |
| GE250117P00190000 | 2024-05-21 11:24AM EDT | 190.00 | 31.50 | 27.35 | 28.90 | 0.00 | - | 4 | 40 | 22.83% |
| GE250117P00195000 | 2024-03-08 4:19PM EDT | 195.00 | 30.40 | 45.50 | 50.00 | 0.00 | - | 22 | 43 | 53.96% |
| GE250117P00200000 | 2024-05-10 2:02PM EDT | 200.00 | 37.24 | 35.25 | 37.75 | 0.00 | - | 25 | 25 | 24.10% |
| GE250117P00210000 | 2024-04-23 3:39PM EDT | 210.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE250117P00230000 | 2024-04-29 9:46AM EDT | 230.00 | 66.29 | 63.50 | 66.45 | 0.00 | - | 25 | 0 | 29.40% |
| GE250117P00240000 | 2024-03-25 10:29AM EDT | 240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00250000 | 2024-05-28 9:37AM EDT | 250.00 | 82.50 | 82.70 | 87.00 | 0.00 | - | 10 | 0 | 37.09% |
| GE250117P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.