General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116C00055000 | 2024-03-27 11:09AM EDT | 55.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| GE260116C00060000 | 2024-03-19 3:42PM EDT | 60.00 | 114.55 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| GE260116C00065000 | 2024-01-23 11:26AM EDT | 65.00 | 72.30 | 90.90 | 93.85 | 0.00 | - | 1 | 0 | 0.00% |
| GE260116C00070000 | 2024-03-28 3:44PM EDT | 70.00 | 110.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE260116C00075000 | 2024-05-24 1:54PM EDT | 75.00 | 98.50 | 93.50 | 98.50 | 0.00 | - | 4 | 9 | 58.22% |
| GE260116C00080000 | 2024-05-10 12:02PM EDT | 80.00 | 89.60 | 89.00 | 94.00 | 0.00 | - | 2 | 14 | 55.84% |
| GE260116C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 81.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GE260116C00090000 | 2024-04-12 1:25PM EDT | 90.00 | 73.30 | 80.15 | 82.65 | 0.00 | - | 1 | 0 | 51.60% |
| GE260116C00095000 | 2024-04-05 10:52AM EDT | 95.00 | 69.42 | 76.00 | 81.00 | 0.00 | - | 5 | 2 | 50.16% |
| GE260116C00100000 | 2024-04-10 2:26PM EDT | 100.00 | 67.70 | 72.10 | 74.50 | 0.00 | - | 1 | 6 | 48.98% |
| GE260116C00105000 | 2024-04-08 9:51AM EDT | 105.00 | 61.30 | 74.05 | 76.05 | 0.00 | - | 4 | 9 | 56.73% |
| GE260116C00110000 | 2024-05-31 11:37AM EDT | 110.00 | 64.01 | 65.90 | 67.95 | -3.04 | -4.53% | 1 | 4 | 49.06% |
| GE260116C00115000 | 2024-04-15 12:32PM EDT | 115.00 | 54.40 | 60.80 | 62.35 | 0.00 | - | 1 | 2 | 44.57% |
| GE260116C00120000 | 2024-04-01 2:39PM EDT | 120.00 | 67.99 | 41.05 | 45.60 | 0.00 | - | 100 | 0 | 14.47% |
| GE260116C00125000 | 2024-05-24 11:19AM EDT | 125.00 | 57.65 | 54.85 | 56.55 | 0.00 | - | 1 | 1 | 45.04% |
| GE260116C00130000 | 2024-05-17 12:11PM EDT | 130.00 | 47.70 | 51.80 | 53.50 | 0.00 | - | 61 | 61 | 44.69% |
| GE260116C00135000 | 2024-05-24 9:57AM EDT | 135.00 | 48.73 | 48.40 | 49.55 | 0.00 | - | 1 | 8 | 42.87% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 140.00 | 41.35 | 45.20 | 47.15 | 0.00 | - | 1 | 14 | 43.18% |
| GE260116C00145000 | 2024-05-16 10:05AM EDT | 145.00 | 40.75 | 42.10 | 43.65 | 0.00 | - | 1 | 89 | 41.80% |
| GE260116C00150000 | 2024-05-24 2:24PM EDT | 150.00 | 37.20 | 39.10 | 40.40 | -5.20 | -12.26% | 4 | 73 | 40.67% |
| GE260116C00155000 | 2024-05-30 9:51AM EDT | 155.00 | 34.61 | 35.90 | 38.05 | 0.00 | - | 3 | 59 | 40.59% |
| GE260116C00160000 | 2024-05-24 10:29AM EDT | 160.00 | 35.16 | 33.55 | 34.40 | 0.00 | - | 3 | 652 | 38.74% |
| GE260116C00165000 | 2024-05-28 10:14AM EDT | 165.00 | 32.00 | 30.80 | 32.20 | 0.00 | - | 1 | 32 | 38.59% |
| GE260116C00170000 | 2024-05-29 12:58PM EDT | 170.00 | 29.50 | 28.60 | 29.90 | 0.00 | - | 10 | 125 | 38.18% |
| GE260116C00175000 | 2024-05-09 1:20PM EDT | 175.00 | 27.68 | 25.90 | 27.10 | 0.00 | - | 2 | 47 | 37.03% |
| GE260116C00180000 | 2024-05-23 1:06PM EDT | 180.00 | 25.00 | 24.20 | 24.95 | 0.00 | - | 1 | 29 | 36.55% |
| GE260116C00185000 | 2024-05-20 11:29AM EDT | 185.00 | 20.10 | 21.65 | 22.90 | 0.00 | - | 1 | 12 | 36.06% |
| GE260116C00190000 | 2024-05-24 9:42AM EDT | 190.00 | 21.83 | 20.30 | 21.00 | 0.00 | - | 1 | 5 | 35.62% |
| GE260116C00195000 | 2024-05-28 10:03AM EDT | 195.00 | 19.37 | 18.65 | 19.25 | 0.00 | - | 3 | 10 | 35.24% |
| GE260116C00200000 | 2024-05-31 12:42PM EDT | 200.00 | 16.25 | 17.05 | 17.65 | -1.95 | -10.71% | 3 | 47 | 34.92% |
| GE260116C00210000 | 2024-05-07 12:10PM EDT | 210.00 | 16.76 | 14.20 | 14.80 | 0.00 | - | 2 | 17 | 34.35% |
| GE260116C00220000 | 2024-05-24 10:36AM EDT | 220.00 | 12.90 | 11.85 | 12.70 | 0.00 | - | 4 | 47 | 34.30% |
| GE260116C00230000 | 2024-05-29 3:37PM EDT | 230.00 | 10.15 | 9.85 | 10.90 | 0.00 | - | 10 | 21 | 34.27% |
| GE260116C00240000 | 2024-03-28 9:36AM EDT | 240.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| GE260116C00250000 | 2024-05-23 2:09PM EDT | 250.00 | 6.90 | 6.65 | 7.25 | 0.00 | - | 2 | 103 | 33.00% |
| GE260116C00260000 | 2024-03-28 10:37AM EDT | 260.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE260116P00055000 | 2024-03-27 2:30PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| GE260116P00060000 | 2024-04-01 3:59PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 12.50% |
| GE260116P00065000 | 2024-02-14 2:29PM EDT | 65.00 | 0.85 | 0.27 | 1.31 | 0.00 | - | 1 | 3 | 45.29% |
| GE260116P00070000 | 2024-03-04 2:01PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GE260116P00075000 | 2024-05-30 11:08AM EDT | 75.00 | 1.61 | 0.56 | 1.62 | 0.00 | - | 2 | 1 | 40.92% |
| GE260116P00080000 | 2024-05-21 11:16AM EDT | 80.00 | 1.60 | 0.95 | 2.10 | 0.00 | - | 1 | 6 | 40.41% |
| GE260116P00085000 | 2024-04-22 12:41PM EDT | 85.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE260116P00090000 | 2024-05-10 10:49AM EDT | 90.00 | 2.32 | 2.16 | 2.63 | 0.00 | - | 1 | 10 | 36.91% |
| GE260116P00095000 | 2024-04-04 9:59AM EDT | 95.00 | 3.00 | 2.47 | 4.00 | 0.00 | - | 40 | 40 | 38.68% |
| GE260116P00100000 | 2024-05-07 10:42AM EDT | 100.00 | 3.15 | 3.25 | 3.60 | 0.00 | - | 25 | 4 | 34.69% |
| GE260116P00105000 | 2024-05-23 2:04PM EDT | 105.00 | 4.15 | 2.98 | 4.25 | 0.00 | - | 2 | 6 | 33.83% |
| GE260116P00110000 | 2024-05-21 10:22AM EDT | 110.00 | 5.25 | 3.80 | 5.05 | 0.00 | - | 3 | 4 | 33.15% |
| GE260116P00115000 | 2024-05-28 10:23AM EDT | 115.00 | 5.49 | 4.55 | 5.85 | 0.00 | - | 2 | 6 | 32.26% |
| GE260116P00120000 | 2024-05-21 10:10AM EDT | 120.00 | 7.20 | 5.40 | 6.80 | 0.00 | - | 2 | 17 | 31.52% |
| GE260116P00125000 | 2024-05-30 10:59AM EDT | 125.00 | 7.70 | 6.55 | 7.90 | 0.00 | - | 34 | 65 | 30.86% |
| GE260116P00130000 | 2024-05-30 10:59AM EDT | 130.00 | 8.85 | 7.65 | 9.10 | 0.00 | - | 6 | 60 | 30.17% |
| GE260116P00135000 | 2024-05-30 10:59AM EDT | 135.00 | 10.20 | 8.85 | 10.30 | 0.00 | - | 18 | 65 | 29.31% |
| GE260116P00140000 | 2024-05-30 10:59AM EDT | 140.00 | 11.65 | 10.30 | 11.75 | 0.00 | - | 5 | 743 | 28.65% |
| GE260116P00145000 | 2024-05-21 10:10AM EDT | 145.00 | 14.25 | 12.75 | 13.35 | 0.00 | - | 2 | 153 | 28.01% |
| GE260116P00150000 | 2024-05-21 10:10AM EDT | 150.00 | 16.10 | 13.55 | 15.00 | 0.00 | - | 1 | 27 | 27.26% |
| GE260116P00155000 | 2024-05-21 1:34PM EDT | 155.00 | 18.05 | 15.65 | 17.05 | 0.00 | - | 12 | 80 | 26.83% |
| GE260116P00160000 | 2024-05-23 12:10PM EDT | 160.00 | 18.85 | 17.45 | 18.95 | 0.00 | - | 20 | 525 | 26.01% |
| GE260116P00165000 | 2024-05-24 12:53PM EDT | 165.00 | 19.65 | 19.60 | 21.25 | 0.00 | - | 3 | 36 | 25.49% |
| GE260116P00170000 | 2024-05-24 1:39PM EDT | 170.00 | 22.00 | 22.00 | 23.50 | 0.00 | - | 1 | 4 | 24.70% |
| GE260116P00175000 | 2024-05-21 10:39AM EDT | 175.00 | 27.70 | 24.40 | 26.25 | 0.00 | - | 2 | 7 | 24.31% |
| GE260116P00180000 | 2024-05-30 11:05AM EDT | 180.00 | 29.00 | 27.10 | 29.40 | 0.00 | - | 20 | 110 | 24.19% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 185.00 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 36.26% |
| GE260116P00210000 | 2024-05-13 1:26PM EDT | 210.00 | 52.22 | 47.30 | 49.90 | 0.00 | - | 2 | 1 | 21.08% |
| GE260116P00220000 | 2024-03-26 3:49PM EDT | 220.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE260116P00230000 | 2024-04-01 3:58PM EDT | 230.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.