General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:145.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00145000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 15.23 | 14.90 | 16.05 | 0.00 | - | 27 | 114 | 0.00% |
| GE240531C00145000 | 2024-05-16 3:11PM EDT | 2024-05-31 | 17.68 | 15.90 | 17.50 | 0.00 | - | 2 | 6 | 58.08% |
| GE240614C00145000 | 2024-05-15 9:36AM EDT | 2024-06-14 | 15.95 | 15.70 | 17.20 | 0.00 | - | - | 2 | 36.26% |
| GE240621C00145000 | 2024-05-17 1:31PM EDT | 2024-06-21 | 16.09 | 16.95 | 17.70 | 0.00 | - | 1 | 184 | 36.78% |
| GE240628C00145000 | 2024-05-15 2:47PM EDT | 2024-06-28 | 19.40 | 16.05 | 18.05 | 0.00 | - | 3 | 2 | 36.06% |
| GE240719C00145000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 17.30 | 18.00 | 18.55 | 0.00 | - | 11 | 59 | 32.07% |
| GE240816C00145000 | 2024-05-15 11:01AM EDT | 2024-08-16 | 20.20 | 19.70 | 20.65 | 0.00 | - | 2 | 37 | 35.46% |
| GE240920C00145000 | 2024-05-13 12:37PM EDT | 2024-09-20 | 22.40 | 21.75 | 22.60 | 0.00 | - | 1 | 67 | 36.44% |
| GE241018C00145000 | 2024-05-17 2:10PM EDT | 2024-10-18 | 22.58 | 22.65 | 23.65 | 0.00 | - | 50 | 97 | 35.92% |
| GE241115C00145000 | 2024-05-15 12:57PM EDT | 2024-11-15 | 24.65 | 23.25 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| GE241220C00145000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 30.25 | 26.05 | 26.95 | 0.00 | - | - | 3 | 37.92% |
| GE250117C00145000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 29.85 | 26.40 | 27.70 | 0.00 | - | 1 | 78 | 37.29% |
| GE250321C00145000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 31.85 | 29.35 | 31.55 | 0.00 | - | - | 1 | 40.58% |
| GE250620C00145000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 32.87 | 32.30 | 33.90 | 0.00 | - | 4 | 47 | 39.53% |
| GE260116C00145000 | 2024-05-16 10:05AM EDT | 2026-01-16 | 40.75 | 36.60 | 40.90 | 0.00 | - | 1 | 89 | 41.35% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 2026-12-18 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00145000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.08 | 0.00 | - | 9 | 469 | 46.29% |
| GE240531P00145000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 0.13 | 0.05 | 0.56 | 0.00 | - | 35 | 83 | 44.73% |
| GE240607P00145000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.30 | 0.15 | 0.38 | 0.00 | - | 6 | 18 | 32.25% |
| GE240614P00145000 | 2024-05-14 10:40AM EDT | 2024-06-14 | 1.14 | 0.34 | 0.49 | 0.00 | - | 3 | 11 | 29.35% |
| GE240621P00145000 | 2024-05-17 1:45PM EDT | 2024-06-21 | 0.66 | 0.50 | 0.60 | 0.00 | - | 37 | 912 | 27.49% |
| GE240628P00145000 | 2024-05-17 2:05PM EDT | 2024-06-28 | 0.87 | 0.62 | 1.05 | 0.00 | - | 26 | 28 | 29.42% |
| GE240719P00145000 | 2024-05-17 12:45PM EDT | 2024-07-19 | 1.62 | 1.13 | 0.00 | 0.00 | - | 27 | 331 | 6.25% |
| GE240816P00145000 | 2024-05-17 1:03PM EDT | 2024-08-16 | 2.89 | 2.36 | 3.10 | 0.00 | - | 11 | 325 | 29.76% |
| GE240920P00145000 | 2024-05-16 10:37AM EDT | 2024-09-20 | 3.54 | 3.70 | 3.85 | 0.00 | - | 1 | 325 | 27.89% |
| GE241018P00145000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 4.70 | 4.20 | 4.70 | 0.00 | - | 3 | 268 | 27.81% |
| GE241115P00145000 | 2024-05-17 1:37PM EDT | 2024-11-15 | 6.10 | 5.75 | 5.90 | 0.00 | - | 4 | 67 | 28.85% |
| GE241220P00145000 | 2024-05-16 1:02PM EDT | 2024-12-20 | 6.27 | 6.45 | 7.25 | 0.00 | - | 1 | 45 | 29.67% |
| GE250117P00145000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 7.60 | 7.10 | 7.35 | 0.00 | - | 2 | 690 | 28.13% |
| GE250321P00145000 | 2024-05-17 3:40PM EDT | 2025-03-21 | 9.20 | 8.45 | 10.10 | 0.00 | - | 10 | 218 | 30.49% |
| GE250620P00145000 | 2024-05-14 11:19AM EDT | 2025-06-20 | 11.15 | 9.60 | 12.60 | 0.00 | - | 1 | 346 | 31.00% |
| GE260116P00145000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 14.20 | 12.95 | 15.10 | 0.00 | - | 5 | 153 | 28.46% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 24.62% |
© 2024 Yahoo. All rights reserved.