General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00165000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 296 | 2,603 | 26.56% |
| GE240524C00165000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.50 | 0.48 | 0.53 | -0.50 | -50.00% | 515 | 1,327 | 22.97% |
| GE240531C00165000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 1.00 | 0.92 | 1.31 | -0.70 | -41.18% | 206 | 635 | 24.71% |
| GE240607C00165000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 1.72 | 1.73 | 1.85 | -0.61 | -26.18% | 168 | 243 | 24.40% |
| GE240614C00165000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 2.39 | 1.54 | 2.60 | -1.00 | -29.50% | 9 | 184 | 25.86% |
| GE240621C00165000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 2.77 | 2.83 | 2.99 | -0.83 | -23.06% | 1,943 | 13,180 | 25.29% |
| GE240628C00165000 | 2024-05-17 2:05PM EDT | 2024-06-28 | 3.36 | 3.25 | 4.35 | -1.19 | -26.15% | 20 | 47 | 29.65% |
| GE240719C00165000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 4.61 | 4.65 | 4.80 | -1.04 | -18.41% | 104 | 1,478 | 26.04% |
| GE240816C00165000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 7.27 | 7.25 | 7.35 | -0.98 | -11.88% | 49 | 680 | 29.81% |
| GE240920C00165000 | 2024-05-16 9:48AM EDT | 2024-09-20 | 11.18 | 9.15 | 9.35 | 0.00 | - | 1 | 563 | 30.72% |
| GE241018C00165000 | 2024-05-17 1:36PM EDT | 2024-10-18 | 10.50 | 10.50 | 12.65 | -1.33 | -11.24% | 23 | 404 | 35.76% |
| GE241115C00165000 | 2024-05-17 3:38PM EDT | 2024-11-15 | 12.65 | 12.55 | 12.80 | -0.75 | -5.60% | 26 | 296 | 33.24% |
| GE241220C00165000 | 2024-05-16 2:54PM EDT | 2024-12-20 | 15.48 | 13.10 | 15.30 | 0.00 | - | 3 | 75 | 35.52% |
| GE250117C00165000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 16.20 | 15.10 | 15.40 | 0.00 | - | 5 | 269 | 33.63% |
| GE250321C00165000 | 2024-05-08 2:22PM EDT | 2025-03-21 | 24.51 | 16.00 | 18.65 | 0.00 | - | - | 1 | 35.55% |
| GE250620C00165000 | 2024-05-16 12:23PM EDT | 2025-06-20 | 23.32 | 19.50 | 22.75 | 0.00 | - | 1 | 554 | 37.41% |
| GE260116C00165000 | 2024-05-16 9:47AM EDT | 2026-01-16 | 30.52 | 27.70 | 28.70 | 0.00 | - | 1 | 30 | 37.58% |
| GE261218C00165000 | 2024-05-10 12:27PM EDT | 2026-12-18 | 38.50 | 35.05 | 36.35 | 0.00 | - | 5 | 9 | 37.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00165000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 5.45 | 4.95 | 5.45 | +1.81 | +49.73% | 198 | 1,497 | 55.76% |
| GE240524P00165000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 5.48 | 5.25 | 5.65 | +1.39 | +33.99% | 177 | 224 | 23.15% |
| GE240531P00165000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 5.95 | 4.85 | 6.90 | +1.93 | +48.01% | 82 | 356 | 29.03% |
| GE240607P00165000 | 2024-05-17 11:07AM EDT | 2024-06-07 | 6.25 | 6.35 | 8.50 | +1.23 | +24.50% | 1 | 69 | 35.07% |
| GE240614P00165000 | 2024-05-16 12:59PM EDT | 2024-06-14 | 5.30 | 6.15 | 8.90 | 0.00 | - | 21 | 42 | 32.87% |
| GE240621P00165000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 7.35 | 7.20 | 7.35 | +1.22 | +19.90% | 11 | 1,411 | 21.25% |
| GE240628P00165000 | 2024-05-16 10:02AM EDT | 2024-06-28 | 6.01 | 7.25 | 7.80 | 0.00 | - | 4 | 6 | 21.68% |
| GE240719P00165000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 8.60 | 8.50 | 8.75 | +1.05 | +13.91% | 194 | 229 | 21.55% |
| GE240816P00165000 | 2024-05-17 1:17PM EDT | 2024-08-16 | 10.65 | 10.45 | 10.65 | +1.35 | +14.52% | 306 | 343 | 24.09% |
| GE240920P00165000 | 2024-05-17 11:37AM EDT | 2024-09-20 | 11.70 | 11.70 | 11.90 | -1.25 | -9.65% | 2 | 296 | 23.88% |
| GE241018P00165000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 12.80 | 12.60 | 13.85 | +0.80 | +6.67% | 25 | 526 | 26.35% |
| GE241115P00165000 | 2024-05-15 12:06PM EDT | 2024-11-15 | 14.05 | 14.05 | 14.75 | 0.00 | - | 1 | 100 | 26.25% |
| GE241220P00165000 | 2024-05-16 3:15PM EDT | 2024-12-20 | 14.03 | 14.80 | 15.70 | 0.00 | - | 1 | 62 | 25.98% |
| GE250117P00165000 | 2024-05-13 2:56PM EDT | 2025-01-17 | 16.00 | 15.50 | 16.75 | 0.00 | - | 2 | 455 | 26.47% |
| GE250321P00165000 | 2024-05-14 12:36PM EDT | 2025-03-21 | 17.75 | 17.25 | 19.80 | 0.00 | - | 17 | 212 | 28.82% |
| GE250620P00165000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 16.61 | 18.60 | 19.80 | 0.00 | - | 2 | 516 | 25.33% |
| GE260116P00165000 | 2024-05-08 3:17PM EDT | 2026-01-16 | 19.30 | 22.30 | 23.15 | 0.00 | - | 13 | 33 | 24.59% |
| GE261218P00165000 | 2024-05-07 1:36PM EDT | 2026-12-18 | 22.25 | 25.85 | 27.05 | 0.00 | - | 7 | 14 | 23.56% |
© 2024 Yahoo. All rights reserved.