General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620C00085000 | 2024-03-13 10:10AM EDT | 85.00 | 87.71 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GE250620C00090000 | 2024-03-19 10:17AM EDT | 90.00 | 85.80 | 61.00 | 65.05 | 0.00 | - | 6 | 7 | 0.00% |
| GE250620C00095000 | 2024-05-01 12:11PM EDT | 95.00 | 71.60 | 73.50 | 78.50 | 0.00 | - | - | 1 | 79.00% |
| GE250620C00100000 | 2024-05-01 11:16AM EDT | 100.00 | 66.62 | 69.50 | 73.75 | 0.00 | - | 3 | 16 | 75.22% |
| GE250620C00105000 | 2024-04-19 1:49PM EDT | 105.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GE250620C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 59.40 | 61.25 | 65.40 | 0.00 | - | 2 | 15 | 68.99% |
| GE250620C00115000 | 2024-05-23 1:13PM EDT | 115.00 | 60.00 | 49.60 | 52.15 | 0.00 | - | 1 | 40 | 50.31% |
| GE250620C00120000 | 2024-05-01 2:51PM EDT | 120.00 | 52.40 | 54.05 | 57.30 | 0.00 | - | 1 | 19 | 64.24% |
| GE250620C00125000 | 2024-06-12 9:55AM EDT | 125.00 | 46.55 | 41.65 | 42.70 | 0.00 | - | 3 | 38 | 43.32% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 130.00 | 44.10 | 46.25 | 48.55 | 0.00 | - | 3 | 5 | 58.11% |
| GE250620C00135000 | 2024-06-03 10:08AM EDT | 135.00 | 40.32 | 34.95 | 36.10 | 0.00 | - | 2 | 21 | 41.81% |
| GE250620C00140000 | 2024-06-14 2:42PM EDT | 140.00 | 31.80 | 31.60 | 32.50 | -4.65 | -12.76% | 1 | 50 | 40.16% |
| GE250620C00145000 | 2024-05-17 2:13PM EDT | 145.00 | 32.87 | 28.60 | 30.00 | 0.00 | - | 4 | 47 | 40.23% |
| GE250620C00150000 | 2024-06-14 11:22AM EDT | 150.00 | 26.00 | 25.75 | 26.40 | -0.45 | -1.70% | 1 | 421 | 38.18% |
| GE250620C00155000 | 2024-06-14 2:00PM EDT | 155.00 | 22.90 | 23.00 | 23.75 | 0.00 | - | 10 | 346 | 37.49% |
| GE250620C00160000 | 2024-06-13 12:01PM EDT | 160.00 | 20.20 | 20.50 | 21.05 | 0.00 | - | 4 | 446 | 36.48% |
| GE250620C00165000 | 2024-06-13 9:53AM EDT | 165.00 | 19.00 | 18.20 | 18.75 | 0.00 | - | 2 | 588 | 35.87% |
| GE250620C00170000 | 2024-06-13 10:43AM EDT | 170.00 | 16.40 | 16.15 | 16.65 | 0.00 | - | 1 | 513 | 35.33% |
| GE250620C00175000 | 2024-06-03 3:39PM EDT | 175.00 | 17.90 | 14.00 | 14.95 | 0.00 | - | 1 | 155 | 35.19% |
| GE250620C00180000 | 2024-06-13 3:54PM EDT | 180.00 | 12.60 | 12.45 | 13.60 | 0.00 | - | 1 | 508 | 35.38% |
| GE250620C00185000 | 2024-06-12 2:07PM EDT | 185.00 | 13.45 | 10.70 | 11.50 | 0.00 | - | 14 | 153 | 34.10% |
| GE250620C00190000 | 2024-06-13 10:58AM EDT | 190.00 | 9.50 | 9.50 | 9.90 | 0.00 | - | 1 | 98 | 33.40% |
| GE250620C00195000 | 2024-06-14 2:40PM EDT | 195.00 | 8.30 | 7.15 | 8.90 | -1.00 | -10.75% | 2 | 7 | 33.52% |
| GE250620C00200000 | 2024-06-14 2:31PM EDT | 200.00 | 7.20 | 6.50 | 8.10 | -0.10 | -1.37% | 26 | 185 | 33.83% |
| GE250620C00210000 | 2024-06-13 11:44AM EDT | 210.00 | 5.41 | 5.35 | 5.80 | 0.00 | - | 1 | 75 | 32.49% |
| GE250620C00220000 | 2024-06-12 1:00PM EDT | 220.00 | 5.40 | 3.90 | 4.45 | 0.00 | - | 3 | 452 | 32.28% |
| GE250620C00230000 | 2024-06-12 1:37PM EDT | 230.00 | 4.00 | 2.85 | 3.30 | 0.00 | - | 3 | 145 | 31.84% |
| GE250620C00240000 | 2024-05-23 3:59PM EDT | 240.00 | 4.15 | 2.06 | 2.48 | 0.00 | - | 5 | 8 | 31.62% |
| GE250620C00250000 | 2024-06-11 3:38PM EDT | 250.00 | 1.39 | 1.45 | 2.14 | -0.81 | -36.82% | 3 | 229 | 32.49% |
| GE250620C00260000 | 2024-03-28 11:17AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250620P00075000 | 2024-06-11 2:12PM EDT | 75.00 | 0.58 | 0.01 | 1.20 | 0.00 | - | 10 | 56 | 45.97% |
| GE250620P00080000 | 2024-04-19 10:19AM EDT | 80.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 44.61% |
| GE250620P00085000 | 2024-05-20 1:26PM EDT | 85.00 | 1.11 | 0.22 | 1.40 | 0.00 | - | - | 1 | 40.48% |
| GE250620P00090000 | 2024-06-11 2:12PM EDT | 90.00 | 1.25 | 0.11 | 3.45 | 0.00 | - | 10 | 60 | 47.39% |
| GE250620P00095000 | 2024-05-01 9:57AM EDT | 95.00 | 1.70 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 44.67% |
| GE250620P00100000 | 2024-06-13 3:55PM EDT | 100.00 | 2.32 | 2.11 | 2.43 | 0.00 | - | 1 | 12 | 36.15% |
| GE250620P00105000 | 2024-06-11 10:55AM EDT | 105.00 | 2.43 | 2.50 | 3.05 | 0.00 | - | 5 | 119 | 35.38% |
| GE250620P00110000 | 2024-05-17 12:31PM EDT | 110.00 | 3.40 | 3.20 | 3.65 | 0.00 | - | 1 | 29 | 34.21% |
| GE250620P00115000 | 2024-05-15 9:52AM EDT | 115.00 | 4.07 | 2.16 | 4.65 | 0.00 | - | 3 | 9 | 33.94% |
| GE250620P00120000 | 2024-06-14 3:01PM EDT | 120.00 | 5.10 | 4.80 | 5.25 | +0.25 | +5.15% | 10 | 59 | 32.23% |
| GE250620P00125000 | 2024-06-14 1:50PM EDT | 125.00 | 6.00 | 5.80 | 6.35 | -0.10 | -1.64% | 1 | 79 | 31.53% |
| GE250620P00130000 | 2024-06-13 11:58AM EDT | 130.00 | 7.40 | 7.00 | 7.55 | 0.00 | - | 1 | 515 | 30.72% |
| GE250620P00135000 | 2024-06-13 12:15PM EDT | 135.00 | 8.65 | 8.35 | 8.85 | 0.00 | - | 55 | 103 | 29.79% |
| GE250620P00140000 | 2024-06-14 11:59AM EDT | 140.00 | 10.30 | 9.90 | 10.35 | +0.20 | +1.98% | 1 | 320 | 28.93% |
| GE250620P00145000 | 2024-06-12 12:51PM EDT | 145.00 | 10.20 | 11.65 | 12.20 | 0.00 | - | 399 | 794 | 28.37% |
| GE250620P00150000 | 2024-06-12 10:04AM EDT | 150.00 | 12.00 | 13.60 | 14.40 | 0.00 | - | 30 | 144 | 28.04% |
| GE250620P00155000 | 2024-05-20 3:34PM EDT | 155.00 | 14.75 | 15.75 | 16.75 | 0.00 | - | 31 | 73 | 27.59% |
| GE250620P00160000 | 2024-06-11 3:04PM EDT | 160.00 | 16.80 | 18.15 | 19.50 | 0.00 | - | 2 | 329 | 27.44% |
| GE250620P00165000 | 2024-06-11 3:04PM EDT | 165.00 | 19.22 | 20.30 | 21.85 | 0.00 | - | 2 | 542 | 26.29% |
| GE250620P00170000 | 2024-06-07 11:11AM EDT | 170.00 | 21.35 | 23.30 | 24.20 | 0.00 | - | 251 | 288 | 24.77% |
| GE250620P00175000 | 2024-06-07 10:40AM EDT | 175.00 | 23.65 | 26.35 | 27.60 | 0.00 | - | 1 | 41 | 24.59% |
| GE250620P00180000 | 2024-03-28 10:33AM EDT | 180.00 | 20.41 | 34.75 | 37.20 | 0.00 | - | 1 | 35 | 34.56% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 185.00 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 35.11% |
| GE250620P00190000 | 2024-06-03 10:02AM EDT | 190.00 | 33.99 | 36.05 | 40.00 | 0.00 | - | 2 | 4 | 26.11% |
| GE250620P00195000 | 2024-06-07 1:59PM EDT | 195.00 | 36.55 | 40.80 | 41.85 | 0.00 | - | 1 | 9 | 21.01% |
| GE250620P00200000 | 2024-06-11 1:19PM EDT | 200.00 | 42.00 | 44.70 | 46.05 | 0.00 | - | 1 | 14 | 20.30% |
© 2024 Yahoo. All rights reserved.