General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321C00100000 | 2024-05-01 10:13AM EDT | 100.00 | 65.85 | 67.50 | 72.25 | 0.00 | - | - | 2 | 53.88% |
| GE250321C00110000 | 2024-05-02 11:53AM EDT | 110.00 | 58.45 | 59.00 | 62.40 | 0.00 | - | - | 12 | 54.14% |
| GE250321C00115000 | 2024-05-01 3:00PM EDT | 115.00 | 54.45 | 55.20 | 58.20 | 0.00 | - | - | 3 | 52.30% |
| GE250321C00120000 | 2024-05-23 1:10PM EDT | 120.00 | 53.00 | 51.85 | 53.10 | 0.00 | - | 20 | 22 | 47.96% |
| GE250321C00125000 | 2024-05-09 3:35PM EDT | 125.00 | 50.95 | 47.75 | 49.75 | 0.00 | - | 1 | 11 | 48.13% |
| GE250321C00130000 | 2024-05-09 2:26PM EDT | 130.00 | 47.15 | 43.60 | 45.15 | 0.00 | - | 45 | 54 | 45.02% |
| GE250321C00135000 | 2024-05-22 3:06PM EDT | 135.00 | 36.90 | 39.95 | 40.95 | 0.00 | - | 6 | 10 | 42.78% |
| GE250321C00140000 | 2024-05-23 10:02AM EDT | 140.00 | 34.25 | 36.25 | 37.85 | 0.00 | - | 1 | 9 | 42.70% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 145.00 | 31.85 | 32.70 | 34.60 | 0.00 | - | - | 1 | 41.99% |
| GE250321C00150000 | 2024-05-24 9:57AM EDT | 150.00 | 29.98 | 29.50 | 31.20 | 0.00 | - | 1 | 128 | 40.72% |
| GE250321C00155000 | 2024-05-01 10:13AM EDT | 155.00 | 24.45 | 26.40 | 27.35 | 0.00 | - | - | 2 | 38.42% |
| GE250321C00160000 | 2024-05-31 11:01AM EDT | 160.00 | 20.75 | 23.60 | 24.70 | -3.90 | -15.82% | 4 | 16 | 38.03% |
| GE250321C00165000 | 2024-05-29 10:00AM EDT | 165.00 | 21.60 | 20.85 | 21.45 | 0.00 | - | 3 | 8 | 36.33% |
| GE250321C00170000 | 2024-05-20 2:18PM EDT | 170.00 | 15.70 | 18.40 | 19.05 | 0.00 | - | 15 | 31 | 35.80% |
| GE250321C00175000 | 2024-05-31 3:32PM EDT | 175.00 | 15.70 | 15.20 | 17.50 | +0.70 | +4.67% | 1 | 45 | 36.42% |
| GE250321C00180000 | 2024-05-30 3:25PM EDT | 180.00 | 14.20 | 12.20 | 15.05 | 0.00 | - | 1 | 100 | 35.24% |
| GE250321C00185000 | 2024-05-20 2:29PM EDT | 185.00 | 10.35 | 12.25 | 12.70 | 0.00 | - | 24 | 341 | 33.92% |
| GE250321C00190000 | 2024-05-17 3:18PM EDT | 190.00 | 8.95 | 10.65 | 11.85 | 0.00 | - | 22 | 128 | 34.94% |
| GE250321C00195000 | 2024-05-28 9:43AM EDT | 195.00 | 9.50 | 9.20 | 9.85 | 0.00 | - | 1 | 42 | 33.66% |
| GE250321C00200000 | 2024-05-17 1:12PM EDT | 200.00 | 6.55 | 8.00 | 8.85 | 0.00 | - | 14 | 111 | 33.93% |
| GE250321C00210000 | 2024-05-23 11:35AM EDT | 210.00 | 5.60 | 5.85 | 6.55 | 0.00 | - | 1 | 67 | 33.19% |
| GE250321C00220000 | 2024-05-31 2:43PM EDT | 220.00 | 4.05 | 3.25 | 5.35 | -0.06 | -1.46% | 3 | 8 | 33.91% |
| GE250321C00230000 | 2024-05-23 1:11PM EDT | 230.00 | 3.25 | 2.87 | 3.85 | 0.00 | - | - | 55 | 33.15% |
| GE250321C00240000 | 2024-05-28 12:17PM EDT | 240.00 | 2.62 | 2.07 | 2.40 | 0.00 | - | 502 | 301 | 31.41% |
| GE250321C00250000 | 2024-05-31 10:51AM EDT | 250.00 | 1.25 | 1.44 | 1.78 | -0.30 | -19.35% | 1 | 22 | 31.40% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250321P00085000 | 2024-05-17 11:17AM EDT | 85.00 | 0.47 | 0.00 | 0.85 | 0.00 | - | 10 | 57 | 43.70% |
| GE250321P00095000 | 2024-05-17 11:17AM EDT | 95.00 | 0.91 | 0.00 | 3.10 | 0.00 | - | 10 | 65 | 50.96% |
| GE250321P00100000 | 2024-05-17 11:36AM EDT | 100.00 | 1.45 | 0.00 | 3.35 | 0.00 | - | 10 | 17 | 48.28% |
| GE250321P00105000 | 2024-05-10 11:38AM EDT | 105.00 | 1.66 | 1.31 | 1.74 | 0.00 | - | 2 | 6 | 37.12% |
| GE250321P00110000 | 2024-05-07 9:57AM EDT | 110.00 | 1.93 | 1.76 | 2.10 | 0.00 | - | - | 2 | 35.78% |
| GE250321P00115000 | 2024-05-06 12:11PM EDT | 115.00 | 2.38 | 2.19 | 2.59 | 0.00 | - | - | 1 | 34.74% |
| GE250321P00120000 | 2024-05-30 10:38AM EDT | 120.00 | 3.30 | 2.74 | 3.15 | +0.10 | +3.12% | 1 | 127 | 33.66% |
| GE250321P00125000 | 2024-05-31 1:11PM EDT | 125.00 | 4.22 | 3.60 | 3.95 | -0.15 | -3.43% | 1 | 75 | 33.04% |
| GE250321P00130000 | 2024-05-28 1:24PM EDT | 130.00 | 4.34 | 3.45 | 4.70 | 0.00 | - | 1 | 73 | 31.90% |
| GE250321P00135000 | 2024-05-15 9:36AM EDT | 135.00 | 6.69 | 5.10 | 6.55 | 0.00 | - | 8 | 75 | 33.15% |
| GE250321P00140000 | 2024-05-17 3:15PM EDT | 140.00 | 7.40 | 6.40 | 7.60 | 0.00 | - | 11 | 74 | 31.95% |
| GE250321P00145000 | 2024-05-28 2:46PM EDT | 145.00 | 7.65 | 7.80 | 8.20 | 0.00 | - | 28 | 273 | 29.55% |
| GE250321P00150000 | 2024-05-28 2:13PM EDT | 150.00 | 8.88 | 9.30 | 10.30 | 0.00 | - | 1 | 519 | 29.89% |
| GE250321P00155000 | 2024-05-30 3:14PM EDT | 155.00 | 11.41 | 10.10 | 11.40 | 0.00 | - | 1 | 150 | 27.94% |
| GE250321P00160000 | 2024-05-29 3:04PM EDT | 160.00 | 13.20 | 12.05 | 13.30 | 0.00 | - | 76 | 180 | 27.12% |
| GE250321P00165000 | 2024-05-30 3:06PM EDT | 165.00 | 15.45 | 14.20 | 16.05 | 0.00 | - | 2 | 212 | 27.36% |
| GE250321P00170000 | 2024-05-13 11:48AM EDT | 170.00 | 19.90 | 16.50 | 18.10 | 0.00 | - | 17 | 75 | 25.99% |
| GE250321P00175000 | 2024-05-10 9:51AM EDT | 175.00 | 19.35 | 19.05 | 21.50 | 0.00 | - | 32 | 317 | 26.51% |
| GE250321P00180000 | 2024-05-02 3:49PM EDT | 180.00 | 25.35 | 22.30 | 23.90 | 0.00 | - | - | 20 | 24.91% |
| GE250321P00185000 | 2024-05-06 3:11PM EDT | 185.00 | 25.05 | 25.35 | 27.00 | 0.00 | - | - | 115 | 24.07% |
| GE250321P00210000 | 2024-05-02 11:21AM EDT | 210.00 | 48.25 | 44.30 | 46.25 | 0.00 | - | - | 1 | 20.03% |
© 2024 Yahoo. All rights reserved.