General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218C00075000 | 2024-05-31 10:00AM EDT | 75.00 | 97.45 | 96.50 | 101.00 | +0.25 | +0.26% | 1 | 38 | 53.39% |
| GE261218C00100000 | 2024-05-22 2:22PM EDT | 100.00 | 74.69 | 77.00 | 82.00 | 0.00 | - | 1 | 13 | 51.63% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 120.00 | 56.80 | 58.50 | 62.50 | 0.00 | - | - | 1 | 40.01% |
| GE261218C00125000 | 2024-05-10 10:46AM EDT | 125.00 | 63.00 | 60.85 | 63.25 | 0.00 | - | 1 | 5 | 44.47% |
| GE261218C00130000 | 2024-05-23 9:54AM EDT | 130.00 | 56.52 | 57.60 | 60.90 | 0.00 | - | 4 | 3 | 44.68% |
| GE261218C00135000 | 2024-05-15 3:13PM EDT | 135.00 | 53.60 | 54.50 | 58.50 | 0.00 | - | 1 | 2 | 44.68% |
| GE261218C00140000 | 2024-05-24 11:39AM EDT | 140.00 | 55.67 | 52.05 | 53.80 | 0.00 | - | 2 | 13 | 41.97% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 145.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 150.00 | 50.35 | 46.25 | 48.15 | 0.00 | - | 1 | 17 | 40.69% |
| GE261218C00155000 | 2024-05-21 3:07PM EDT | 155.00 | 41.43 | 43.75 | 45.55 | 0.00 | - | 1 | 38 | 40.17% |
| GE261218C00160000 | 2024-05-31 1:30PM EDT | 160.00 | 40.70 | 41.15 | 42.95 | -3.45 | -7.81% | 2 | 19 | 39.57% |
| GE261218C00165000 | 2024-05-28 3:35PM EDT | 165.00 | 42.27 | 38.70 | 40.60 | 0.00 | - | 1 | 11 | 39.15% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 170.00 | 37.80 | 37.25 | 38.75 | 0.00 | - | 20 | 45 | 39.14% |
| GE261218C00175000 | 2024-05-17 10:18AM EDT | 175.00 | 33.90 | 34.10 | 36.00 | +1.40 | +4.31% | 1 | 7 | 38.18% |
| GE261218C00180000 | 2024-05-28 3:55PM EDT | 180.00 | 30.30 | 32.20 | 33.95 | -4.60 | -13.18% | 1 | 17 | 37.82% |
| GE261218C00185000 | 2024-05-22 12:11PM EDT | 185.00 | 28.35 | 30.10 | 31.90 | 0.00 | - | 1 | 13 | 37.39% |
| GE261218C00190000 | 2024-05-31 10:49AM EDT | 190.00 | 26.05 | 26.90 | 30.00 | -5.95 | -18.59% | 1 | 18 | 37.03% |
| GE261218C00195000 | 2024-05-31 10:50AM EDT | 195.00 | 24.25 | 26.40 | 28.25 | -5.25 | -17.80% | 1 | 1 | 36.75% |
| GE261218C00200000 | 2024-05-29 9:42AM EDT | 200.00 | 26.00 | 24.45 | 26.60 | 0.00 | - | 1 | 12 | 36.48% |
| GE261218C00210000 | 2024-05-31 1:02PM EDT | 210.00 | 21.00 | 21.40 | 23.35 | -2.75 | -11.58% | 1 | 2 | 35.80% |
| GE261218C00220000 | 2024-05-20 11:22AM EDT | 220.00 | 17.35 | 17.65 | 20.60 | 0.00 | - | 1 | 2 | 35.34% |
| GE261218C00230000 | 2024-05-13 12:04PM EDT | 230.00 | 15.60 | 16.15 | 17.95 | 0.00 | - | 1 | 17 | 34.73% |
| GE261218C00240000 | 2024-05-02 2:18PM EDT | 240.00 | 13.30 | 14.05 | 15.80 | 0.00 | - | - | 1 | 34.38% |
| GE261218C00250000 | 2024-05-09 11:20AM EDT | 250.00 | 14.70 | 12.05 | 14.05 | 0.00 | - | 1 | 1 | 34.22% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218P00075000 | 2024-04-26 1:11PM EDT | 75.00 | 2.12 | 0.01 | 2.80 | 0.00 | - | 30 | 40 | 37.40% |
| GE261218P00080000 | 2024-05-31 10:14AM EDT | 80.00 | 2.70 | 1.58 | 3.15 | +0.08 | +3.05% | 2 | 4 | 35.92% |
| GE261218P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GE261218P00090000 | 2024-05-17 10:25AM EDT | 90.00 | 4.15 | 1.59 | 4.55 | 0.00 | - | 1 | 2 | 34.68% |
| GE261218P00095000 | 2024-05-21 9:49AM EDT | 95.00 | 5.05 | 2.15 | 5.15 | 0.00 | - | 1 | 3 | 33.58% |
| GE261218P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 5.60 | 3.00 | 7.10 | 0.00 | - | 1 | 5 | 35.06% |
| GE261218P00105000 | 2024-05-09 3:13PM EDT | 105.00 | 6.00 | 4.25 | 6.80 | 0.00 | - | 1 | 1 | 32.02% |
| GE261218P00110000 | 2024-05-24 2:05PM EDT | 110.00 | 6.90 | 6.90 | 7.75 | 0.00 | - | 6 | 15 | 31.28% |
| GE261218P00115000 | 2024-05-13 10:56AM EDT | 115.00 | 8.75 | 6.90 | 8.85 | 0.00 | - | 1 | 2 | 30.65% |
| GE261218P00120000 | 2024-04-30 11:29AM EDT | 120.00 | 9.32 | 8.90 | 9.95 | 0.00 | - | 1 | 1 | 29.89% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 30.03% |
| GE261218P00130000 | 2024-05-09 10:19AM EDT | 130.00 | 11.30 | 11.10 | 12.65 | 0.00 | - | 1 | 1 | 28.70% |
| GE261218P00135000 | 2024-05-08 1:05PM EDT | 135.00 | 12.35 | 11.75 | 14.25 | 0.00 | - | 2 | 3 | 28.22% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 140.00 | 14.80 | 14.55 | 16.15 | 0.00 | - | - | 1 | 27.95% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 145.00 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 26.12% |
| GE261218P00155000 | 2024-05-31 10:19AM EDT | 155.00 | 20.25 | 19.15 | 21.35 | -1.64 | -7.49% | 3 | 20 | 25.81% |
| GE261218P00160000 | 2024-05-23 12:35PM EDT | 160.00 | 22.40 | 21.15 | 23.50 | 0.00 | - | 2 | 5 | 25.28% |
| GE261218P00165000 | 2024-05-07 1:36PM EDT | 165.00 | 22.25 | 24.20 | 25.60 | 0.00 | - | 1 | 14 | 24.59% |
| GE261218P00170000 | 2024-05-23 1:44PM EDT | 170.00 | 27.00 | 25.80 | 28.00 | 0.00 | - | 2 | 5 | 24.05% |
© 2024 Yahoo. All rights reserved.