General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00135000 | 2024-05-17 9:54AM EDT | 2024-05-17 | 26.50 | 23.75 | 25.10 | +0.95 | +3.72% | 1 | 57 | 181.64% |
| GE240524C00135000 | 2024-04-09 1:10PM EDT | 2024-05-24 | 20.20 | 31.30 | 33.65 | 0.00 | - | - | 1 | 199.24% |
| GE240531C00135000 | 2024-05-07 10:53AM EDT | 2024-05-31 | 34.85 | 24.65 | 26.40 | 0.00 | - | 1 | 1 | 59.28% |
| GE240621C00135000 | 2024-05-17 11:29AM EDT | 2024-06-21 | 25.81 | 25.10 | 27.20 | -2.08 | -7.46% | 2 | 310 | 56.02% |
| GE240719C00135000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 31.45 | 25.25 | 27.35 | 0.00 | - | 1 | 21 | 42.97% |
| GE240816C00135000 | 2024-05-13 11:59AM EDT | 2024-08-16 | 28.60 | 27.65 | 28.35 | 0.00 | - | 4 | 25 | 40.87% |
| GE240920C00135000 | 2024-05-14 10:28AM EDT | 2024-09-20 | 30.20 | 28.55 | 30.30 | 0.00 | - | 1 | 15 | 42.29% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 33.50 | 29.85 | 30.95 | 0.00 | - | 7 | 89 | 40.41% |
| GE241115C00135000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 34.66 | 29.95 | 32.00 | 0.00 | - | 1 | 11 | 40.28% |
| GE241220C00135000 | 2024-05-13 9:36AM EDT | 2024-12-20 | 33.82 | 32.05 | 33.65 | 0.00 | - | 1 | 6 | 41.21% |
| GE250117C00135000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 38.05 | 33.15 | 34.85 | 0.00 | - | 2 | 45 | 41.68% |
| GE250321C00135000 | 2024-05-16 1:03PM EDT | 2025-03-21 | 38.60 | 34.15 | 36.75 | 0.00 | - | 1 | 4 | 41.18% |
| GE250620C00135000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 41.50 | 38.95 | 41.15 | 0.00 | - | 2 | 22 | 44.15% |
| GE260116C00135000 | 2024-05-17 1:11PM EDT | 2026-01-16 | 44.75 | 43.30 | 45.05 | -0.15 | -0.33% | 2 | 9 | 41.37% |
| GE261218C00135000 | 2024-05-15 3:13PM EDT | 2026-12-18 | 53.60 | 50.45 | 52.10 | 0.00 | - | 1 | 2 | 41.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00135000 | 2024-05-15 2:04PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 1,471 | 112.50% |
| GE240524P00135000 | 2024-05-17 12:41PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 5 | 349 | 59.08% |
| GE240531P00135000 | 2024-05-14 3:30PM EDT | 2024-05-31 | 0.10 | 0.02 | 0.17 | 0.00 | - | 7 | 21 | 45.22% |
| GE240607P00135000 | 2024-05-17 11:32AM EDT | 2024-06-07 | 0.10 | 0.06 | 0.24 | +0.01 | +11.11% | 1 | 3 | 39.75% |
| GE240614P00135000 | 2024-05-10 11:14AM EDT | 2024-06-14 | 0.16 | 0.02 | 1.44 | 0.00 | - | - | 6 | 53.37% |
| GE240621P00135000 | 2024-05-17 2:48PM EDT | 2024-06-21 | 0.19 | 0.07 | 0.20 | +0.03 | +18.75% | 14 | 378 | 30.03% |
| GE240719P00135000 | 2024-05-17 11:13AM EDT | 2024-07-19 | 0.53 | 0.49 | 0.75 | +0.08 | +17.78% | 52 | 178 | 29.91% |
| GE240816P00135000 | 2024-05-15 3:35PM EDT | 2024-08-16 | 1.13 | 1.27 | 1.41 | 0.00 | - | 1 | 36 | 29.76% |
| GE240920P00135000 | 2024-05-16 10:52AM EDT | 2024-09-20 | 1.82 | 2.07 | 2.24 | 0.00 | - | 2 | 118 | 29.51% |
| GE241018P00135000 | 2024-05-13 1:15PM EDT | 2024-10-18 | 2.91 | 2.63 | 2.87 | 0.00 | - | 10 | 68 | 29.26% |
| GE241115P00135000 | 2024-05-17 3:08PM EDT | 2024-11-15 | 3.70 | 3.20 | 3.90 | +0.33 | +9.79% | 1 | 27 | 30.46% |
| GE241220P00135000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 4.14 | 4.35 | 4.55 | 0.00 | - | 6 | 9 | 29.84% |
| GE250117P00135000 | 2024-05-13 12:41PM EDT | 2025-01-17 | 4.95 | 4.80 | 5.05 | 0.00 | - | 6 | 376 | 29.44% |
| GE250321P00135000 | 2024-05-15 9:36AM EDT | 2025-03-21 | 6.69 | 6.20 | 6.70 | 0.00 | - | 8 | 75 | 30.09% |
| GE250620P00135000 | 2024-05-17 2:17PM EDT | 2025-06-20 | 8.15 | 8.00 | 8.45 | -0.25 | -2.98% | 26 | 41 | 29.85% |
| GE260116P00135000 | 2024-05-17 1:08PM EDT | 2026-01-16 | 11.00 | 10.15 | 11.35 | 0.00 | - | 20 | 46 | 28.58% |
| GE261218P00135000 | 2024-05-08 1:05PM EDT | 2026-12-18 | 12.35 | 13.50 | 15.15 | 0.00 | - | 2 | 3 | 27.44% |
© 2024 Yahoo. All rights reserved.