General Electric Company (GE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00160000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.25 | 0.02 | 0.25 | -1.69 | -87.11% | 2,040 | 7,956 | 9.03% |
| GE240524C00160000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.06 | 2.03 | 2.14 | -1.19 | -36.62% | 504 | 479 | 23.23% |
| GE240531C00160000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 2.85 | 2.78 | 3.05 | -1.25 | -30.49% | 551 | 361 | 24.00% |
| GE240607C00160000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 3.90 | 3.15 | 5.20 | -0.97 | -19.92% | 126 | 501 | 33.55% |
| GE240614C00160000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 4.55 | 3.75 | 4.75 | -1.55 | -25.41% | 40 | 118 | 26.72% |
| GE240621C00160000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 4.85 | 4.90 | 5.20 | -1.10 | -18.49% | 1,215 | 26,816 | 26.22% |
| GE240628C00160000 | 2024-05-17 11:24AM EDT | 2024-06-28 | 5.84 | 3.75 | 5.70 | -1.51 | -20.54% | 3 | 101 | 26.28% |
| GE240719C00160000 | 2024-05-17 2:36PM EDT | 2024-07-19 | 6.96 | 6.95 | 7.15 | -1.19 | -14.60% | 67 | 941 | 26.97% |
| GE240816C00160000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 9.39 | 9.65 | 9.80 | -1.46 | -13.46% | 104 | 946 | 30.79% |
| GE240920C00160000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 11.70 | 11.65 | 11.80 | -1.15 | -8.95% | 4 | 938 | 31.54% |
| GE241018C00160000 | 2024-05-17 12:45PM EDT | 2024-10-18 | 12.70 | 12.95 | 13.85 | -2.55 | -16.72% | 3 | 314 | 33.50% |
| GE241115C00160000 | 2024-05-17 11:21AM EDT | 2024-11-15 | 15.23 | 15.00 | 15.30 | -1.67 | -9.88% | 1 | 31 | 34.06% |
| GE241220C00160000 | 2024-05-17 2:08PM EDT | 2024-12-20 | 16.72 | 15.60 | 17.05 | -1.70 | -9.23% | 20 | 93 | 34.78% |
| GE250117C00160000 | 2024-05-17 12:40PM EDT | 2025-01-17 | 17.50 | 17.60 | 18.50 | -1.55 | -8.14% | 19 | 200 | 35.54% |
| GE250321C00160000 | 2024-05-15 10:34AM EDT | 2025-03-21 | 21.20 | 20.30 | 22.15 | 0.00 | - | 3 | 12 | 38.00% |
| GE250620C00160000 | 2024-05-17 9:48AM EDT | 2025-06-20 | 25.32 | 22.00 | 24.65 | -0.95 | -3.62% | 10 | 459 | 37.21% |
| GE260116C00160000 | 2024-05-15 3:18PM EDT | 2026-01-16 | 32.35 | 30.10 | 30.90 | 0.00 | - | 1 | 656 | 37.89% |
| GE261218C00160000 | 2024-05-17 3:00PM EDT | 2026-12-18 | 38.35 | 37.35 | 38.70 | +0.15 | +0.39% | 2 | 19 | 38.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00160000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.41 | -0.32 | -58.18% | 1,941 | 2,423 | 10.55% |
| GE240524P00160000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 2.08 | 1.91 | 2.02 | +0.32 | +18.18% | 436 | 704 | 20.80% |
| GE240531P00160000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 2.88 | 2.60 | 3.05 | +0.48 | +20.00% | 493 | 1,311 | 23.16% |
| GE240607P00160000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 3.75 | 3.35 | 3.60 | +1.16 | +44.79% | 16 | 93 | 22.63% |
| GE240614P00160000 | 2024-05-17 11:45AM EDT | 2024-06-14 | 4.05 | 2.74 | 5.70 | +0.60 | +17.39% | 5 | 133 | 31.40% |
| GE240621P00160000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 4.65 | 4.30 | 4.50 | +0.80 | +20.78% | 396 | 4,222 | 22.19% |
| GE240628P00160000 | 2024-05-17 2:34PM EDT | 2024-06-28 | 4.95 | 4.40 | 5.00 | +1.15 | +30.26% | 4 | 138 | 22.58% |
| GE240719P00160000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 6.22 | 5.85 | 6.05 | +0.92 | +17.36% | 43 | 1,124 | 22.45% |
| GE240816P00160000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 7.90 | 7.90 | 8.10 | +0.65 | +8.97% | 683 | 2,027 | 25.14% |
| GE240920P00160000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 9.30 | 9.15 | 9.35 | +0.78 | +9.15% | 5 | 399 | 24.73% |
| GE241018P00160000 | 2024-05-17 3:15PM EDT | 2024-10-18 | 10.25 | 10.10 | 11.15 | +0.65 | +6.77% | 216 | 616 | 26.72% |
| GE241115P00160000 | 2024-05-17 12:16PM EDT | 2024-11-15 | 11.80 | 11.50 | 12.15 | +1.20 | +11.32% | 3 | 72 | 26.82% |
| GE241220P00160000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 11.36 | 11.45 | 13.55 | 0.00 | - | 1 | 17 | 27.43% |
| GE250117P00160000 | 2024-05-16 10:36AM EDT | 2025-01-17 | 13.40 | 13.05 | 14.30 | +1.05 | +8.50% | 12 | 390 | 27.26% |
| GE250321P00160000 | 2024-05-13 10:50AM EDT | 2025-03-21 | 14.85 | 14.80 | 15.65 | 0.00 | - | 17 | 89 | 26.64% |
| GE250620P00160000 | 2024-05-15 2:27PM EDT | 2025-06-20 | 16.20 | 16.85 | 19.50 | 0.00 | - | 1 | 297 | 29.24% |
| GE260116P00160000 | 2024-05-16 1:30PM EDT | 2026-01-16 | 19.50 | 20.25 | 20.80 | 0.00 | - | 1 | 543 | 25.28% |
| GE261218P00160000 | 2024-05-14 10:37AM EDT | 2026-12-18 | 23.50 | 23.55 | 24.60 | 0.00 | - | 2 | 5 | 24.07% |
© 2024 Yahoo. All rights reserved.