General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607C00080000 | 2024-05-09 3:29PM EDT | 80.00 | 87.50 | 83.00 | 87.40 | 0.00 | - | 1 | 1 | 207.03% |
| GE240607C00140000 | 2024-05-10 10:27AM EDT | 140.00 | 26.45 | 23.50 | 26.90 | 0.00 | - | 1 | 2 | 54.69% |
| GE240607C00145000 | 2024-05-31 3:54PM EDT | 145.00 | 20.20 | 18.75 | 21.95 | +0.24 | +1.20% | 22 | 105 | 54.88% |
| GE240607C00146000 | 2024-05-30 3:49PM EDT | 146.00 | 17.66 | 17.80 | 21.10 | 0.00 | - | 18 | 18 | 56.93% |
| GE240607C00147000 | 2024-05-30 12:26PM EDT | 147.00 | 18.36 | 16.40 | 20.20 | 0.00 | - | 1 | 1 | 94.04% |
| GE240607C00149000 | 2024-05-31 11:26AM EDT | 149.00 | 13.40 | 15.70 | 17.60 | -3.20 | -19.28% | 1 | 4 | 55.62% |
| GE240607C00150000 | 2024-05-31 11:17AM EDT | 150.00 | 11.40 | 13.90 | 16.80 | -3.11 | -21.43% | 5 | 32 | 76.66% |
| GE240607C00152500 | 2024-05-29 11:53AM EDT | 152.50 | 13.85 | 12.30 | 13.85 | 0.00 | - | 5 | 13 | 60.40% |
| GE240607C00155000 | 2024-05-31 3:53PM EDT | 155.00 | 10.28 | 10.10 | 11.15 | +0.33 | +3.32% | 2 | 43 | 48.76% |
| GE240607C00157500 | 2024-05-31 1:28PM EDT | 157.50 | 6.55 | 7.85 | 8.90 | -1.17 | -15.16% | 5 | 123 | 44.48% |
| GE240607C00160000 | 2024-05-31 3:54PM EDT | 160.00 | 5.90 | 5.15 | 6.20 | +1.10 | +22.92% | 146 | 480 | 32.76% |
| GE240607C00162500 | 2024-05-31 3:46PM EDT | 162.50 | 4.01 | 3.85 | 4.20 | +0.36 | +9.86% | 186 | 84 | 29.57% |
| GE240607C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 2.58 | 2.43 | 2.68 | +0.20 | +8.40% | 447 | 377 | 28.61% |
| GE240607C00167500 | 2024-05-31 3:56PM EDT | 167.50 | 1.36 | 1.39 | 1.52 | +0.25 | +22.52% | 657 | 357 | 27.49% |
| GE240607C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 0.84 | 0.72 | 1.02 | +0.06 | +7.69% | 400 | 904 | 30.30% |
| GE240607C00172500 | 2024-05-31 3:49PM EDT | 172.50 | 0.39 | 0.34 | 0.56 | +0.04 | +11.43% | 147 | 333 | 30.52% |
| GE240607C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 0.18 | 0.18 | 0.41 | -0.04 | -18.18% | 60 | 370 | 33.74% |
| GE240607C00177500 | 2024-05-30 1:48PM EDT | 177.50 | 0.17 | 0.01 | 0.37 | 0.00 | - | 21 | 29 | 38.48% |
| GE240607C00180000 | 2024-05-31 2:43PM EDT | 180.00 | 0.09 | 0.05 | 0.32 | +0.03 | +50.00% | 17 | 1,381 | 42.43% |
| GE240607C00182500 | 2024-05-28 3:23PM EDT | 182.50 | 0.13 | 0.01 | 0.12 | 0.00 | - | 1 | 19 | 39.16% |
| GE240607C00185000 | 2024-05-31 3:51PM EDT | 185.00 | 0.04 | 0.00 | 0.09 | -0.02 | -33.33% | 4 | 51 | 41.41% |
| GE240607C00190000 | 2024-05-28 3:54PM EDT | 190.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 14 | 30 | 52.73% |
| GE240607C00195000 | 2024-05-20 9:53AM EDT | 195.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 70.80% |
| GE240607C00210000 | 2024-05-17 12:28PM EDT | 210.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 5 | 5 | 104.10% |
| GE240607C00220000 | 2024-05-29 10:31AM EDT | 220.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | - | 5 | 106.74% |
| GE240607C00235000 | 2024-05-28 3:13PM EDT | 235.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 132.42% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00085000 | 2024-05-22 12:54PM EDT | 85.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | - | 3 | 296.00% |
| GE240607P00115000 | 2024-05-29 10:47AM EDT | 115.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 18 | 20 | 175.05% |
| GE240607P00120000 | 2024-05-28 2:40PM EDT | 120.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 6 | 6 | 143.16% |
| GE240607P00130000 | 2024-05-31 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,233 | 57.81% |
| GE240607P00135000 | 2024-05-31 11:14AM EDT | 135.00 | 0.10 | 0.02 | 0.39 | +0.08 | +400.00% | 2 | 6 | 78.71% |
| GE240607P00140000 | 2024-05-30 3:47PM EDT | 140.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 10 | 167 | 50.00% |
| GE240607P00145000 | 2024-05-31 3:16PM EDT | 145.00 | 0.09 | 0.01 | 0.16 | -0.06 | -40.00% | 67 | 19 | 52.15% |
| GE240607P00148000 | 2024-05-31 3:11PM EDT | 148.00 | 0.09 | 0.01 | 0.32 | +0.01 | +12.50% | 10 | 1 | 52.25% |
| GE240607P00149000 | 2024-05-31 11:44AM EDT | 149.00 | 0.15 | 0.00 | 0.24 | -0.33 | -68.75% | 41 | 13 | 46.68% |
| GE240607P00150000 | 2024-05-31 3:43PM EDT | 150.00 | 0.14 | 0.00 | 0.35 | +0.03 | +27.27% | 286 | 255 | 48.15% |
| GE240607P00152500 | 2024-05-31 3:16PM EDT | 152.50 | 0.18 | 0.07 | 0.57 | -0.01 | -5.26% | 216 | 103 | 47.41% |
| GE240607P00155000 | 2024-05-31 3:49PM EDT | 155.00 | 0.25 | 0.11 | 0.24 | -0.15 | -37.50% | 289 | 569 | 31.89% |
| GE240607P00157500 | 2024-05-31 3:32PM EDT | 157.50 | 0.32 | 0.20 | 0.40 | -0.40 | -55.56% | 162 | 356 | 29.47% |
| GE240607P00160000 | 2024-05-31 3:57PM EDT | 160.00 | 0.70 | 0.59 | 0.71 | -0.50 | -41.67% | 889 | 358 | 27.59% |
| GE240607P00162500 | 2024-05-31 3:35PM EDT | 162.50 | 1.80 | 1.10 | 1.29 | +0.04 | +2.27% | 232 | 263 | 26.32% |
| GE240607P00165000 | 2024-05-31 3:38PM EDT | 165.00 | 2.27 | 2.06 | 2.31 | -0.64 | -21.99% | 189 | 449 | 26.10% |
| GE240607P00167500 | 2024-05-31 3:43PM EDT | 167.50 | 4.55 | 2.69 | 4.75 | -0.03 | -0.66% | 40 | 170 | 37.48% |
| GE240607P00170000 | 2024-05-31 11:23AM EDT | 170.00 | 5.55 | 4.40 | 6.65 | -1.53 | -21.61% | 11 | 25 | 40.26% |
| GE240607P00172500 | 2024-05-31 12:55PM EDT | 172.50 | 10.13 | 6.65 | 8.50 | +3.18 | +45.76% | 1 | 3 | 39.87% |
| GE240607P00175000 | 2024-05-29 1:41PM EDT | 175.00 | 10.02 | 8.55 | 10.30 | 0.00 | - | 4 | 10 | 34.42% |
| GE240607P00177500 | 2024-05-24 1:20PM EDT | 177.50 | 9.14 | 11.10 | 14.05 | 0.00 | - | 1 | 0 | 62.70% |
| GE240607P00180000 | 2024-05-31 10:50AM EDT | 180.00 | 19.95 | 13.50 | 16.60 | +7.68 | +62.59% | 4 | 4 | 70.43% |
| GE240607P00200000 | 2024-04-26 11:13AM EDT | 200.00 | 39.35 | 31.40 | 33.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.