General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00150000 | 2024-05-17 3:50PM EDT | 2024-05-17 | 9.45 | 8.75 | 10.15 | -2.50 | -20.92% | 81 | 4,208 | 87.21% |
| GE240524C00150000 | 2024-05-17 11:19AM EDT | 2024-05-24 | 10.23 | 9.10 | 11.40 | -1.77 | -14.75% | 1 | 80 | 54.27% |
| GE240531C00150000 | 2024-05-17 11:19AM EDT | 2024-05-31 | 10.65 | 9.35 | 11.35 | -2.35 | -18.08% | 1 | 34 | 39.09% |
| GE240607C00150000 | 2024-05-16 1:18PM EDT | 2024-06-07 | 11.75 | 10.85 | 11.65 | 0.00 | - | 6 | 2 | 34.95% |
| GE240614C00150000 | 2024-05-17 12:08PM EDT | 2024-06-14 | 11.30 | 11.15 | 12.00 | -2.20 | -16.30% | 13 | 28 | 33.03% |
| GE240621C00150000 | 2024-05-17 1:48PM EDT | 2024-06-21 | 12.00 | 11.30 | 13.70 | -2.10 | -14.89% | 42 | 1,544 | 40.09% |
| GE240628C00150000 | 2024-05-16 3:55PM EDT | 2024-06-28 | 14.00 | 12.60 | 13.35 | 0.00 | - | 2 | 7 | 34.78% |
| GE240719C00150000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 13.10 | 13.00 | 13.70 | -2.65 | -16.83% | 5 | 461 | 30.06% |
| GE240816C00150000 | 2024-05-17 12:40PM EDT | 2024-08-16 | 15.35 | 15.70 | 16.65 | -2.60 | -14.48% | 6 | 226 | 35.51% |
| GE240920C00150000 | 2024-05-17 1:35PM EDT | 2024-09-20 | 17.63 | 16.70 | 18.75 | -1.32 | -6.97% | 2 | 64 | 36.33% |
| GE241018C00150000 | 2024-05-17 11:59AM EDT | 2024-10-18 | 18.90 | 18.30 | 20.20 | -2.20 | -10.43% | 1 | 465 | 36.66% |
| GE241115C00150000 | 2024-05-15 9:42AM EDT | 2024-11-15 | 21.40 | 19.65 | 21.25 | 0.00 | - | 120 | 140 | 36.24% |
| GE241220C00150000 | 2024-05-15 3:43PM EDT | 2024-12-20 | 24.86 | 21.40 | 23.50 | 0.00 | - | 3 | 13 | 38.09% |
| GE250117C00150000 | 2024-05-16 10:55AM EDT | 2025-01-17 | 25.88 | 22.40 | 24.50 | 0.00 | - | 2 | 195 | 37.89% |
| GE250321C00150000 | 2024-05-14 10:19AM EDT | 2025-03-21 | 27.00 | 25.60 | 28.40 | 0.00 | - | 1 | 127 | 40.89% |
| GE250620C00150000 | 2024-05-15 2:09PM EDT | 2025-06-20 | 31.50 | 28.60 | 32.00 | 0.00 | - | 1 | 559 | 41.69% |
| GE260116C00150000 | 2024-05-15 3:18PM EDT | 2026-01-16 | 37.75 | 34.40 | 36.05 | 0.00 | - | 5 | 129 | 39.02% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 2026-12-18 | 50.35 | 42.25 | 44.40 | 0.00 | - | 1 | 17 | 40.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00150000 | 2024-05-17 3:46PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.08 | +0.05 | +166.67% | 106 | 4,231 | 60.55% |
| GE240524P00150000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.18 | 0.14 | 0.20 | +0.06 | +50.00% | 225 | 688 | 29.00% |
| GE240531P00150000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 0.36 | 0.17 | 0.42 | +0.11 | +44.00% | 100 | 2,135 | 25.54% |
| GE240607P00150000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 0.72 | 0.63 | 0.94 | +0.19 | +35.85% | 12 | 181 | 27.25% |
| GE240614P00150000 | 2024-05-17 11:45AM EDT | 2024-06-14 | 1.14 | 0.97 | 1.08 | +0.38 | +50.00% | 18 | 57 | 24.98% |
| GE240621P00150000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.27 | 1.00 | 1.34 | +0.07 | +5.83% | 211 | 1,744 | 24.37% |
| GE240628P00150000 | 2024-05-17 2:34PM EDT | 2024-06-28 | 1.64 | 1.33 | 1.69 | +0.44 | +36.67% | 28 | 5 | 24.56% |
| GE240719P00150000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 2.42 | 2.43 | 2.57 | +0.31 | +14.69% | 28 | 518 | 24.45% |
| GE240816P00150000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 4.18 | 4.15 | 4.30 | +0.30 | +7.73% | 38 | 297 | 26.87% |
| GE240920P00150000 | 2024-05-16 2:33PM EDT | 2024-09-20 | 4.95 | 5.30 | 5.50 | 0.00 | - | 6 | 507 | 26.51% |
| GE241018P00150000 | 2024-05-15 10:42AM EDT | 2024-10-18 | 6.20 | 6.20 | 8.50 | 0.00 | - | 1 | 279 | 31.96% |
| GE241115P00150000 | 2024-05-14 10:29AM EDT | 2024-11-15 | 7.75 | 7.45 | 7.80 | 0.00 | - | 32 | 121 | 27.72% |
| GE241220P00150000 | 2024-05-14 11:26AM EDT | 2024-12-20 | 8.50 | 8.40 | 8.75 | 0.00 | - | 10 | 131 | 27.50% |
| GE250117P00150000 | 2024-05-17 3:46PM EDT | 2025-01-17 | 9.20 | 9.05 | 9.30 | +0.65 | +7.60% | 1 | 471 | 27.03% |
| GE250321P00150000 | 2024-05-13 1:51PM EDT | 2025-03-21 | 11.19 | 10.65 | 11.20 | 0.00 | - | 1 | 464 | 27.61% |
| GE250620P00150000 | 2024-05-07 12:52PM EDT | 2025-06-20 | 10.15 | 12.70 | 13.25 | 0.00 | - | 4 | 139 | 27.56% |
| GE260116P00150000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 16.10 | 16.00 | 18.00 | 0.00 | - | 5 | 27 | 28.47% |
© 2024 Yahoo. All rights reserved.