General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:140.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00140000 | 2024-05-13 12:52PM EDT | 2024-05-24 | 20.87 | 19.85 | 21.45 | 0.00 | - | 4 | 30 | 90.28% |
| GE240531C00140000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 28.00 | 20.60 | 21.40 | 0.00 | - | 3 | 6 | 64.84% |
| GE240607C00140000 | 2024-05-10 10:27AM EDT | 2024-06-07 | 26.45 | 20.75 | 21.85 | 0.00 | - | 2 | 2 | 55.52% |
| GE240621C00140000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 21.25 | 21.35 | 21.80 | 0.00 | - | 3 | 331 | 46.70% |
| GE240719C00140000 | 2024-05-14 1:44PM EDT | 2024-07-19 | 22.80 | 22.25 | 22.55 | 0.00 | - | 7 | 67 | 38.91% |
| GE240816C00140000 | 2024-05-16 12:28PM EDT | 2024-08-16 | 25.82 | 23.95 | 24.15 | 0.00 | - | 6 | 76 | 39.45% |
| GE240920C00140000 | 2024-05-17 11:37AM EDT | 2024-09-20 | 25.49 | 25.55 | 25.80 | 0.00 | - | 1 | 125 | 39.23% |
| GE241018C00140000 | 2024-05-15 11:01AM EDT | 2024-10-18 | 26.80 | 26.60 | 26.90 | 0.00 | - | 1 | 76 | 38.78% |
| GE241115C00140000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 36.60 | 28.35 | 28.80 | 0.00 | - | 1 | 81 | 40.81% |
| GE241220C00140000 | 2024-05-14 2:18PM EDT | 2024-12-20 | 29.80 | 29.70 | 30.35 | 0.00 | - | 1 | 1 | 41.11% |
| GE250117C00140000 | 2024-05-17 12:12PM EDT | 2025-01-17 | 30.06 | 30.55 | 30.80 | 0.00 | - | 35 | 477 | 39.69% |
| GE250321C00140000 | 2024-05-01 3:43PM EDT | 2025-03-21 | 33.70 | 32.80 | 33.60 | 0.00 | - | - | 8 | 40.96% |
| GE250620C00140000 | 2024-05-17 11:03AM EDT | 2025-06-20 | 36.55 | 35.70 | 36.80 | 0.00 | - | 1 | 50 | 41.50% |
| GE260116C00140000 | 2024-05-13 3:21PM EDT | 2026-01-16 | 41.35 | 41.70 | 42.25 | 0.00 | - | 1 | 14 | 41.13% |
| GE261218C00140000 | 2024-05-17 11:51AM EDT | 2026-12-18 | 48.33 | 48.10 | 49.75 | 0.00 | - | 1 | 11 | 41.38% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00140000 | 2024-05-16 12:47PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 87 | 56.25% |
| GE240531P00140000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 0.09 | 0.02 | 0.17 | 0.00 | - | 30 | 68 | 41.21% |
| GE240607P00140000 | 2024-05-15 9:38AM EDT | 2024-06-07 | 0.18 | 0.08 | 0.28 | 0.00 | - | 1 | 34 | 36.13% |
| GE240614P00140000 | 2024-05-16 10:03AM EDT | 2024-06-14 | 0.23 | 0.01 | 0.37 | 0.00 | - | 3 | 3 | 32.81% |
| GE240621P00140000 | 2024-05-20 9:54AM EDT | 2024-06-21 | 0.27 | 0.24 | 0.34 | -0.06 | -18.18% | 11 | 709 | 28.57% |
| GE240628P00140000 | 2024-05-17 9:33AM EDT | 2024-06-28 | 0.42 | 0.36 | 0.52 | 0.00 | - | 2 | 52 | 28.64% |
| GE240719P00140000 | 2024-05-16 1:53PM EDT | 2024-07-19 | 0.82 | 0.78 | 0.84 | 0.00 | - | 6 | 237 | 26.29% |
| GE240816P00140000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 1.86 | 1.80 | 1.90 | -0.19 | -9.27% | 1 | 180 | 28.23% |
| GE240920P00140000 | 2024-05-16 1:06PM EDT | 2024-09-20 | 2.53 | 2.42 | 2.86 | 0.00 | - | 2 | 823 | 27.99% |
| GE241018P00140000 | 2024-05-17 10:08AM EDT | 2024-10-18 | 3.40 | 3.30 | 3.55 | 0.00 | - | 81 | 292 | 27.71% |
| GE241115P00140000 | 2024-05-17 11:13AM EDT | 2024-11-15 | 4.75 | 4.55 | 4.70 | 0.00 | - | 2 | 30 | 28.98% |
| GE241220P00140000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 5.09 | 4.95 | 5.45 | 0.00 | - | 2 | 38 | 28.52% |
| GE250117P00140000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 6.10 | 5.80 | 6.00 | 0.00 | - | 5 | 1,116 | 28.18% |
| GE250321P00140000 | 2024-05-17 3:15PM EDT | 2025-03-21 | 7.40 | 7.30 | 7.60 | 0.00 | - | 11 | 74 | 28.53% |
| GE250620P00140000 | 2024-05-15 10:25AM EDT | 2025-06-20 | 9.50 | 9.10 | 9.75 | 0.00 | - | 1 | 210 | 28.95% |
| GE260116P00140000 | 2024-05-16 12:11PM EDT | 2026-01-16 | 12.35 | 12.25 | 12.80 | 0.00 | - | 1 | 740 | 27.78% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 15.25 | 16.35 | 0.00 | - | - | 1 | 26.29% |
© 2024 Yahoo. All rights reserved.