General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00200000 | 2024-05-15 10:23AM EDT | 2024-05-17 | 0.06 | 0.00 | 1.26 | 0.00 | - | 6 | 120 | 271.88% |
| GE240524C00200000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 18 | 585 | 62.89% |
| GE240531C00200000 | 2024-05-08 1:48PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.28 | 0.00 | - | 5 | 30 | 70.46% |
| GE240621C00200000 | 2024-05-15 2:01PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.60 | 0.00 | - | 53 | 128 | 44.85% |
| GE240719C00200000 | 2024-05-16 1:31PM EDT | 2024-07-19 | 0.19 | 0.06 | 0.81 | 0.00 | - | 12 | 107 | 35.94% |
| GE240816C00200000 | 2024-05-16 1:11PM EDT | 2024-08-16 | 0.65 | 0.52 | 0.66 | -0.20 | -23.53% | 2 | 34 | 28.64% |
| GE240920C00200000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 1.23 | 1.12 | 1.32 | -0.32 | -20.65% | 132 | 137 | 28.75% |
| GE241018C00200000 | 2024-05-17 3:26PM EDT | 2024-10-18 | 1.91 | 1.70 | 2.05 | +0.03 | +1.60% | 1 | 611 | 29.42% |
| GE241115C00200000 | 2024-05-16 10:17AM EDT | 2024-11-15 | 3.60 | 2.78 | 3.25 | 0.00 | - | 5 | 98 | 31.37% |
| GE241220C00200000 | 2024-05-15 3:44PM EDT | 2024-12-20 | 4.56 | 3.70 | 3.85 | 0.00 | - | 4 | 215 | 30.51% |
| GE250117C00200000 | 2024-05-16 10:55AM EDT | 2025-01-17 | 5.25 | 4.25 | 4.50 | 0.00 | - | 3 | 232 | 30.43% |
| GE250321C00200000 | 2024-05-17 1:12PM EDT | 2025-03-21 | 6.55 | 6.35 | 7.15 | -0.18 | -2.67% | 14 | 103 | 32.83% |
| GE250620C00200000 | 2024-05-17 11:46AM EDT | 2025-06-20 | 9.60 | 9.25 | 10.60 | -0.70 | -6.80% | 1 | 51 | 34.73% |
| GE260116C00200000 | 2024-05-17 1:19PM EDT | 2026-01-16 | 14.97 | 13.90 | 15.65 | -1.13 | -7.02% | 1 | 42 | 34.64% |
| GE261218C00200000 | 2024-05-10 3:38PM EDT | 2026-12-18 | 24.75 | 21.65 | 23.15 | 0.00 | - | 1 | 11 | 35.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240607P00200000 | 2024-04-26 11:13AM EDT | 2024-06-07 | 39.35 | 39.20 | 41.75 | 0.00 | - | 3 | 0 | 52.00% |
| GE240621P00200000 | 2024-05-06 2:56PM EDT | 2024-06-21 | 32.15 | 39.35 | 41.60 | 0.00 | - | 4 | 0 | 55.79% |
| GE241220P00200000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 37.40 | 40.25 | 41.70 | 0.00 | - | 1 | 1 | 23.11% |
| GE250117P00200000 | 2024-05-10 2:02PM EDT | 2025-01-17 | 37.24 | 39.40 | 41.35 | 0.00 | - | 10 | 25 | 20.37% |
| GE250620P00200000 | 2024-05-10 9:59AM EDT | 2025-06-20 | 37.25 | 41.80 | 44.95 | 0.00 | - | 1 | 13 | 24.58% |
© 2024 Yahoo. All rights reserved.