General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00130000 | 2024-05-17 9:42AM EDT | 2024-05-17 | 30.80 | 29.25 | 30.55 | -1.08 | -3.39% | 7 | 15 | 143.75% |
| GE240524C00130000 | 2024-05-07 2:53PM EDT | 2024-05-24 | 39.92 | 29.15 | 30.90 | 0.00 | - | 1 | 1 | 70.51% |
| GE240531C00130000 | 2024-04-23 9:36AM EDT | 2024-05-31 | 24.56 | 28.45 | 31.15 | 0.00 | - | - | 0 | 82.69% |
| GE240621C00130000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 32.20 | 29.75 | 32.15 | 0.00 | - | 10 | 39 | 50.90% |
| GE240719C00130000 | 2024-05-16 10:09AM EDT | 2024-07-19 | 34.41 | 30.70 | 31.60 | 0.00 | - | 1 | 17 | 43.79% |
| GE240816C00130000 | 2024-05-14 11:21AM EDT | 2024-08-16 | 33.10 | 31.10 | 33.05 | 0.00 | - | 3 | 70 | 44.97% |
| GE240920C00130000 | 2024-05-17 12:36PM EDT | 2024-09-20 | 33.28 | 32.30 | 34.85 | -1.07 | -3.11% | 2 | 23 | 45.86% |
| GE241018C00130000 | 2024-05-16 1:00PM EDT | 2024-10-18 | 37.01 | 33.35 | 35.55 | 0.00 | - | 3 | 96 | 43.99% |
| GE241115C00130000 | 2024-05-01 3:56PM EDT | 2024-11-15 | 36.70 | 34.80 | 36.95 | 0.00 | - | 9 | 37 | 44.89% |
| GE241220C00130000 | 2024-05-16 9:52AM EDT | 2024-12-20 | 40.00 | 35.15 | 38.35 | 0.00 | - | 2 | 2 | 45.00% |
| GE250117C00130000 | 2024-05-17 10:44AM EDT | 2025-01-17 | 38.85 | 37.55 | 38.65 | -1.60 | -3.96% | 6 | 70 | 43.12% |
| GE250321C00130000 | 2024-05-09 2:26PM EDT | 2025-03-21 | 47.15 | 39.05 | 40.45 | 0.00 | - | 3 | 54 | 42.51% |
| GE250620C00130000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 44.10 | 40.50 | 45.35 | 0.00 | - | 3 | 5 | 46.69% |
| GE260116C00130000 | 2024-05-17 12:11PM EDT | 2026-01-16 | 47.70 | 46.45 | 48.85 | -5.45 | -10.25% | 61 | 1 | 43.07% |
| GE261218C00130000 | 2024-04-29 12:00PM EDT | 2026-12-18 | 59.50 | 52.55 | 56.35 | 0.00 | - | 1 | 3 | 43.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00130000 | 2024-05-15 12:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 1,739 | 50.00% |
| GE240524P00130000 | 2024-05-14 3:31PM EDT | 2024-05-24 | 0.07 | 0.00 | 1.27 | 0.00 | - | 24 | 31 | 95.07% |
| GE240531P00130000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.08 | 0.00 | - | 19 | 26 | 47.66% |
| GE240621P00130000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.31 | -0.02 | -18.18% | 10 | 305 | 38.53% |
| GE240719P00130000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 0.38 | 0.20 | 0.45 | 0.00 | - | 10 | 54 | 31.15% |
| GE240816P00130000 | 2024-05-13 11:11AM EDT | 2024-08-16 | 0.96 | 0.82 | 0.94 | 0.00 | - | 3 | 40 | 30.86% |
| GE240920P00130000 | 2024-05-17 12:47PM EDT | 2024-09-20 | 1.53 | 1.33 | 1.58 | +0.24 | +18.60% | 2 | 375 | 30.36% |
| GE241018P00130000 | 2024-05-15 10:25AM EDT | 2024-10-18 | 2.00 | 1.81 | 2.19 | 0.00 | - | 5 | 441 | 30.46% |
| GE241115P00130000 | 2024-05-14 9:30AM EDT | 2024-11-15 | 3.13 | 2.83 | 3.00 | 0.00 | - | 2 | 35 | 31.29% |
| GE241220P00130000 | 2024-05-09 12:03PM EDT | 2024-12-20 | 2.85 | 3.40 | 3.60 | 0.00 | - | 1 | 9 | 30.71% |
| GE250117P00130000 | 2024-05-17 12:13PM EDT | 2025-01-17 | 4.05 | 3.10 | 4.05 | +0.15 | +3.85% | 20 | 403 | 30.29% |
| GE250321P00130000 | 2024-05-17 10:56AM EDT | 2025-03-21 | 5.20 | 4.70 | 6.45 | -0.35 | -6.31% | 1 | 58 | 33.10% |
| GE250620P00130000 | 2024-05-17 1:54PM EDT | 2025-06-20 | 6.85 | 6.60 | 7.75 | -0.19 | -2.70% | 50 | 335 | 31.80% |
| GE260116P00130000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 9.35 | 9.45 | 9.95 | 0.00 | - | 5 | 58 | 29.32% |
| GE261218P00130000 | 2024-05-09 10:19AM EDT | 2026-12-18 | 11.30 | 12.20 | 13.25 | 0.00 | - | 1 | 1 | 27.68% |
© 2024 Yahoo. All rights reserved.