General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:155.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00155000 | 2024-05-20 12:44PM EDT | 2024-05-24 | 5.60 | 5.40 | 5.50 | +0.42 | +8.11% | 61 | 102 | 37.48% |
| GE240531C00155000 | 2024-05-20 1:19PM EDT | 2024-05-31 | 6.20 | 6.05 | 6.15 | -0.15 | -2.36% | 3 | 58 | 30.91% |
| GE240607C00155000 | 2024-05-20 12:03PM EDT | 2024-06-07 | 7.20 | 6.75 | 6.90 | +0.25 | +3.60% | 14 | 48 | 30.36% |
| GE240614C00155000 | 2024-05-20 10:46AM EDT | 2024-06-14 | 7.80 | 7.40 | 7.55 | -1.80 | -18.75% | 4 | 5 | 30.13% |
| GE240621C00155000 | 2024-05-20 1:33PM EDT | 2024-06-21 | 7.90 | 7.90 | 8.05 | -0.30 | -3.66% | 29 | 1,478 | 29.54% |
| GE240719C00155000 | 2024-05-20 3:20PM EDT | 2024-07-19 | 9.85 | 9.80 | 9.90 | +0.26 | +2.71% | 42 | 535 | 29.22% |
| GE240816C00155000 | 2024-05-20 10:20AM EDT | 2024-08-16 | 12.30 | 12.25 | 12.50 | -0.10 | -0.81% | 3 | 911 | 32.78% |
| GE240920C00155000 | 2024-05-17 2:56PM EDT | 2024-09-20 | 14.50 | 14.35 | 14.50 | 0.00 | - | 1 | 226 | 33.33% |
| GE241018C00155000 | 2024-05-20 10:19AM EDT | 2024-10-18 | 15.84 | 15.65 | 15.90 | -0.26 | -1.61% | 1 | 168 | 33.62% |
| GE241115C00155000 | 2024-05-17 11:15AM EDT | 2024-11-15 | 18.00 | 17.75 | 17.90 | 0.00 | - | 1 | 114 | 35.50% |
| GE241220C00155000 | 2024-05-17 11:44AM EDT | 2024-12-20 | 19.30 | 19.20 | 19.75 | 0.00 | - | 5 | 27 | 36.38% |
| GE250117C00155000 | 2024-05-20 9:53AM EDT | 2025-01-17 | 21.00 | 20.30 | 20.50 | +0.05 | +0.24% | 2 | 181 | 35.71% |
| GE250321C00155000 | 2024-05-01 10:13AM EDT | 2025-03-21 | 24.45 | 23.10 | 23.40 | 0.00 | - | - | 2 | 36.95% |
| GE250620C00155000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 33.08 | 26.80 | 27.15 | 0.00 | - | 1 | 58 | 38.29% |
| GE260116C00155000 | 2024-05-17 11:46AM EDT | 2026-01-16 | 33.00 | 32.60 | 33.45 | 0.00 | - | 5 | 59 | 38.97% |
| GE261218C00155000 | 2024-05-14 9:32AM EDT | 2026-12-18 | 40.00 | 39.65 | 41.45 | 0.00 | - | 1 | 37 | 39.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00155000 | 2024-05-20 3:28PM EDT | 2024-05-24 | 0.39 | 0.36 | 0.39 | -0.13 | -25.00% | 1,136 | 1,492 | 24.46% |
| GE240531P00155000 | 2024-05-20 3:15PM EDT | 2024-05-31 | 0.91 | 0.89 | 0.92 | -0.16 | -14.95% | 32 | 466 | 22.34% |
| GE240607P00155000 | 2024-05-20 2:19PM EDT | 2024-06-07 | 1.55 | 1.42 | 1.49 | -0.26 | -14.36% | 29 | 208 | 22.56% |
| GE240614P00155000 | 2024-05-20 2:45PM EDT | 2024-06-14 | 1.94 | 1.91 | 1.99 | -0.19 | -8.92% | 126 | 183 | 22.68% |
| GE240621P00155000 | 2024-05-20 3:32PM EDT | 2024-06-21 | 2.30 | 2.27 | 2.32 | -0.15 | -6.07% | 1,023 | 11,103 | 22.06% |
| GE240628P00155000 | 2024-05-20 2:38PM EDT | 2024-06-28 | 2.87 | 2.65 | 2.81 | -0.08 | -2.71% | 10 | 67 | 22.60% |
| GE240719P00155000 | 2024-05-20 3:11PM EDT | 2024-07-19 | 3.76 | 3.70 | 3.80 | -0.36 | -8.74% | 14 | 793 | 22.39% |
| GE240816P00155000 | 2024-05-20 3:03PM EDT | 2024-08-16 | 5.70 | 5.70 | 5.80 | -0.15 | -2.56% | 46 | 600 | 25.23% |
| GE240920P00155000 | 2024-05-20 11:02AM EDT | 2024-09-20 | 7.01 | 6.95 | 7.05 | +0.41 | +6.21% | 12 | 683 | 24.88% |
| GE241018P00155000 | 2024-05-20 10:09AM EDT | 2024-10-18 | 7.70 | 7.90 | 8.05 | -0.38 | -4.70% | 266 | 628 | 25.00% |
| GE241115P00155000 | 2024-05-20 12:13PM EDT | 2024-11-15 | 9.30 | 9.30 | 9.45 | -0.50 | -5.10% | 3 | 89 | 26.21% |
| GE241220P00155000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 9.41 | 10.15 | 10.30 | 0.00 | - | 1 | 13 | 25.77% |
| GE250117P00155000 | 2024-05-20 2:13PM EDT | 2025-01-17 | 11.00 | 10.90 | 10.95 | -0.40 | -3.51% | 30 | 471 | 25.53% |
| GE250321P00155000 | 2024-05-15 11:37AM EDT | 2025-03-21 | 12.75 | 12.60 | 12.75 | 0.00 | - | 1 | 149 | 25.93% |
| GE250620P00155000 | 2024-05-20 3:31PM EDT | 2025-06-20 | 14.75 | 14.65 | 14.80 | -0.33 | -2.19% | 2 | 42 | 25.95% |
| GE260116P00155000 | 2024-05-20 9:54AM EDT | 2026-01-16 | 17.95 | 17.90 | 18.40 | -0.10 | -0.55% | 30 | 46 | 25.52% |
| GE261218P00155000 | 2024-05-17 12:40PM EDT | 2026-12-18 | 21.89 | 21.15 | 22.40 | 0.00 | - | 8 | 20 | 24.53% |
© 2024 Yahoo. All rights reserved.