General Electric Company (GE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00175000 | 2024-05-17 1:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 939 | 62.50% |
| GE240524C00175000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.21 | -0.03 | -37.50% | 121 | 576 | 37.79% |
| GE240531C00175000 | 2024-05-17 2:51PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.14 | -0.13 | -50.00% | 21 | 195 | 25.49% |
| GE240607C00175000 | 2024-05-17 12:45PM EDT | 2024-06-07 | 0.26 | 0.25 | 0.45 | -0.24 | -48.00% | 21 | 175 | 27.12% |
| GE240614C00175000 | 2024-05-17 12:14PM EDT | 2024-06-14 | 0.47 | 0.00 | 1.03 | -0.38 | -44.71% | 9 | 48 | 29.97% |
| GE240621C00175000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.68 | 0.71 | 0.89 | -0.43 | -38.74% | 4,758 | 4,262 | 25.68% |
| GE240628C00175000 | 2024-05-16 11:29AM EDT | 2024-06-28 | 1.60 | 0.95 | 1.95 | 0.00 | - | 2 | 25 | 30.93% |
| GE240719C00175000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 1.83 | 1.41 | 2.11 | -0.62 | -25.31% | 21 | 1,370 | 26.17% |
| GE240816C00175000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 3.85 | 3.80 | 3.95 | -0.65 | -14.44% | 53 | 818 | 28.93% |
| GE240920C00175000 | 2024-05-17 10:14AM EDT | 2024-09-20 | 5.95 | 5.40 | 5.55 | -0.55 | -8.46% | 17 | 837 | 29.41% |
| GE241018C00175000 | 2024-05-17 10:50AM EDT | 2024-10-18 | 7.20 | 6.65 | 6.85 | -0.45 | -5.88% | 4 | 356 | 30.01% |
| GE241115C00175000 | 2024-05-16 3:30PM EDT | 2024-11-15 | 9.65 | 7.45 | 9.60 | 0.00 | - | 4 | 229 | 34.00% |
| GE241220C00175000 | 2024-05-16 12:27PM EDT | 2024-12-20 | 11.10 | 9.90 | 10.15 | 0.00 | - | 32 | 59 | 32.30% |
| GE250117C00175000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 11.05 | 10.40 | 11.15 | -2.75 | -19.93% | 1 | 226 | 32.36% |
| GE250321C00175000 | 2024-05-15 12:46PM EDT | 2025-03-21 | 14.05 | 13.20 | 14.05 | 0.00 | - | 15 | 16 | 33.89% |
| GE250620C00175000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 20.24 | 15.25 | 18.60 | 0.00 | - | 3 | 152 | 36.62% |
| GE260116C00175000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 27.68 | 23.30 | 24.15 | 0.00 | - | 3 | 47 | 36.39% |
| GE261218C00175000 | 2024-05-17 10:18AM EDT | 2026-12-18 | 32.50 | 30.75 | 32.00 | -0.40 | -1.22% | 3 | 4 | 36.89% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00175000 | 2024-05-16 1:47PM EDT | 2024-05-17 | 13.20 | 14.45 | 16.30 | 0.00 | - | 1 | 1 | 112.31% |
| GE240524P00175000 | 2024-05-17 11:52AM EDT | 2024-05-24 | 15.34 | 14.70 | 16.25 | +1.41 | +10.12% | 4 | 9 | 58.98% |
| GE240531P00175000 | 2024-05-09 9:51AM EDT | 2024-05-31 | 15.29 | 13.90 | 16.35 | +7.44 | +94.78% | 4 | 25 | 44.34% |
| GE240607P00175000 | 2024-05-13 9:36AM EDT | 2024-06-07 | 16.00 | 14.05 | 15.70 | 0.00 | - | 3 | 13 | 29.15% |
| GE240621P00175000 | 2024-05-16 12:24PM EDT | 2024-06-21 | 13.32 | 14.95 | 17.60 | 0.00 | - | 20 | 175 | 37.39% |
| GE240719P00175000 | 2024-05-15 3:09PM EDT | 2024-07-19 | 16.20 | 13.80 | 18.00 | +2.40 | +17.39% | 1 | 19 | 29.94% |
| GE240816P00175000 | 2024-05-17 10:32AM EDT | 2024-08-16 | 16.42 | 15.60 | 19.25 | +1.12 | +7.32% | 1 | 293 | 29.63% |
| GE240920P00175000 | 2024-05-08 2:14PM EDT | 2024-09-20 | 13.05 | 17.40 | 20.00 | 0.00 | - | 4 | 130 | 27.48% |
| GE241018P00175000 | 2024-05-10 10:08AM EDT | 2024-10-18 | 14.90 | 18.80 | 19.50 | 0.00 | - | 20 | 36 | 23.52% |
| GE241115P00175000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 22.71 | 18.20 | 21.20 | 0.00 | - | 2 | 5 | 25.82% |
| GE241220P00175000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 20.45 | 19.95 | 21.55 | 0.00 | - | 71 | 72 | 24.43% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 19.85 | 20.15 | 22.60 | 0.00 | - | 1 | 204 | 25.14% |
| GE250321P00175000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 19.35 | 22.65 | 24.45 | 0.00 | - | 32 | 317 | 25.73% |
| GE250620P00175000 | 2024-05-08 12:46PM EDT | 2025-06-20 | 20.55 | 24.65 | 25.30 | 0.00 | - | 44 | 41 | 23.93% |
| GE260116P00175000 | 2024-05-08 3:30PM EDT | 2026-01-16 | 23.95 | 27.90 | 28.50 | 0.00 | - | 3 | 5 | 23.34% |
© 2024 Yahoo. All rights reserved.