General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:185.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524C00185000 | 2024-05-13 10:58AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.26 | 0.00 | - | 2 | 15 | 61.33% |
| GE240531C00185000 | 2024-05-17 3:31PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.28 | 0.00 | - | 10 | 58 | 45.17% |
| GE240607C00185000 | 2024-05-17 9:54AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.39 | 0.00 | - | 1 | 42 | 38.48% |
| GE240614C00185000 | 2024-05-08 2:57PM EDT | 2024-06-14 | 0.93 | 0.00 | 0.52 | 0.00 | - | - | 2 | 35.08% |
| GE240621C00185000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.15 | 0.08 | 0.35 | 0.00 | - | 4,037 | 4,603 | 28.52% |
| GE240628C00185000 | 2024-05-17 1:53PM EDT | 2024-06-28 | 0.34 | 0.03 | 0.75 | 0.00 | - | 1 | 9 | 30.96% |
| GE240719C00185000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 0.62 | 0.69 | 1.10 | 0.00 | - | 65 | 204 | 27.83% |
| GE240816C00185000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 1.81 | 1.65 | 2.40 | 0.00 | - | 125 | 5,197 | 29.71% |
| GE240920C00185000 | 2024-05-17 11:25AM EDT | 2024-09-20 | 3.11 | 2.55 | 3.75 | 0.00 | - | 2 | 501 | 30.01% |
| GE241018C00185000 | 2024-05-17 10:15AM EDT | 2024-10-18 | 4.50 | 3.70 | 4.70 | 0.00 | - | 2 | 471 | 29.93% |
| GE241115C00185000 | 2024-05-07 10:51AM EDT | 2024-11-15 | 9.70 | 5.05 | 6.50 | 0.00 | - | 2 | 87 | 32.14% |
| GE241220C00185000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 7.25 | 6.30 | 7.65 | 0.00 | - | 19 | 69 | 31.99% |
| GE250117C00185000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 7.90 | 7.20 | 8.55 | 0.00 | - | 8 | 89 | 31.96% |
| GE250321C00185000 | 2024-05-16 10:50AM EDT | 2025-03-21 | 11.80 | 8.65 | 12.20 | 0.00 | - | 1 | 325 | 35.01% |
| GE250620C00185000 | 2024-05-10 2:56PM EDT | 2025-06-20 | 15.55 | 11.30 | 16.15 | 0.00 | - | 2 | 161 | 36.76% |
| GE260116C00185000 | 2024-05-16 1:47PM EDT | 2026-01-16 | 21.00 | 17.40 | 22.20 | 0.00 | - | 1 | 11 | 37.05% |
| GE261218C00185000 | 2024-04-22 9:44AM EDT | 2026-12-18 | 23.10 | 24.50 | 30.95 | 0.00 | - | 2 | 12 | 38.18% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240524P00185000 | 2024-05-15 3:45PM EDT | 2024-05-24 | 22.23 | 24.05 | 25.55 | 0.00 | - | 1 | 2 | 99.22% |
| GE240531P00185000 | 2024-05-15 3:21PM EDT | 2024-05-31 | 22.55 | 23.50 | 25.55 | 0.00 | - | 16 | 4 | 59.40% |
| GE240614P00185000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 15.85 | 23.45 | 25.55 | 0.00 | - | - | 1 | 50.88% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 2024-06-21 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 116.77% |
| GE240719P00185000 | 2024-05-17 1:07PM EDT | 2024-07-19 | 24.75 | 23.65 | 25.50 | 0.00 | - | 1 | 2 | 32.94% |
| GE240816P00185000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 22.55 | 24.45 | 26.45 | 0.00 | - | 1 | 4 | 31.63% |
| GE240920P00185000 | 2024-05-10 12:15PM EDT | 2024-09-20 | 23.21 | 24.20 | 27.05 | 0.00 | - | 3 | 2 | 28.94% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 2024-11-15 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 51.36% |
| GE241220P00185000 | 2024-05-07 12:40PM EDT | 2024-12-20 | 21.75 | 26.15 | 29.05 | 0.00 | - | 27 | 41 | 26.94% |
| GE250117P00185000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 23.60 | 26.35 | 29.45 | 0.00 | - | 509 | 522 | 26.23% |
| GE250321P00185000 | 2024-05-06 3:11PM EDT | 2025-03-21 | 25.05 | 28.05 | 30.95 | 0.00 | - | - | 115 | 26.25% |
| GE250620P00185000 | 2024-03-27 2:40PM EDT | 2025-06-20 | 21.90 | 38.95 | 41.20 | 0.00 | - | 1 | 1 | 38.94% |
| GE260116P00185000 | 2024-04-01 3:55PM EDT | 2026-01-16 | 26.22 | 39.75 | 42.90 | 0.00 | - | 8 | 31 | 33.56% |
© 2024 Yahoo. All rights reserved.