General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426C00075000 | 2024-04-15 9:48AM EDT | 75.00 | 82.35 | 84.80 | 86.15 | 0.00 | - | 1 | 1 | 420.31% |
| GE240426C00085000 | 2024-04-17 10:04AM EDT | 85.00 | 72.70 | 74.50 | 75.45 | 0.00 | - | 5 | 1 | 340.63% |
| GE240426C00095000 | 2024-03-20 12:25PM EDT | 95.00 | 79.40 | 50.20 | 54.60 | 0.00 | - | - | 3 | 0.00% |
| GE240426C00100000 | 2024-03-27 3:24PM EDT | 100.00 | 78.89 | 45.60 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240426C00105000 | 2024-03-20 12:25PM EDT | 105.00 | 69.62 | 40.60 | 45.00 | 0.00 | - | - | 3 | 0.00% |
| GE240426C00120000 | 2024-03-11 3:24PM EDT | 120.00 | 46.92 | 25.70 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240426C00125000 | 2024-04-24 9:59AM EDT | 125.00 | 30.45 | 34.20 | 35.55 | 0.00 | - | 1 | 6 | 169.34% |
| GE240426C00130000 | 2024-04-23 10:38AM EDT | 130.00 | 28.65 | 29.75 | 30.60 | 0.00 | - | 1 | 2 | 153.32% |
| GE240426C00131000 | 2024-04-19 10:00AM EDT | 131.00 | 21.97 | 28.95 | 29.40 | 0.00 | - | 1 | 0 | 93.75% |
| GE240426C00132000 | 2024-04-25 11:27AM EDT | 132.00 | 27.60 | 27.75 | 28.85 | +3.00 | +12.20% | 3 | 59 | 168.07% |
| GE240426C00135000 | 2024-04-12 9:52AM EDT | 135.00 | 21.55 | 24.15 | 25.35 | 0.00 | - | 1 | 6 | 0.00% |
| GE240426C00139000 | 2024-04-23 9:33AM EDT | 139.00 | 17.22 | 20.30 | 22.90 | 0.00 | - | 1 | 6 | 111.33% |
| GE240426C00140000 | 2024-04-24 10:55AM EDT | 140.00 | 17.75 | 19.85 | 21.80 | 0.00 | - | 2 | 39 | 124.61% |
| GE240426C00141000 | 2024-04-24 10:13AM EDT | 141.00 | 15.47 | 18.65 | 20.10 | 0.00 | - | 12 | 19 | 135.35% |
| GE240426C00142000 | 2024-04-24 10:50AM EDT | 142.00 | 16.10 | 18.10 | 18.55 | 0.00 | - | 17 | 10 | 92.38% |
| GE240426C00143000 | 2024-04-23 10:39AM EDT | 143.00 | 16.02 | 16.80 | 17.65 | 0.00 | - | 3 | 7 | 97.07% |
| GE240426C00144000 | 2024-04-24 3:53PM EDT | 144.00 | 15.10 | 16.10 | 16.70 | -0.15 | -0.98% | 8 | 30 | 53.13% |
| GE240426C00145000 | 2024-04-23 2:11PM EDT | 145.00 | 15.63 | 15.10 | 15.45 | 0.00 | - | 155 | 159 | 66.41% |
| GE240426C00146000 | 2024-04-23 11:17AM EDT | 146.00 | 13.40 | 13.95 | 14.60 | 0.00 | - | 3 | 40 | 79.10% |
| GE240426C00147000 | 2024-04-23 9:38AM EDT | 147.00 | 7.50 | 12.65 | 13.50 | 0.00 | - | 2 | 96 | 65.23% |
| GE240426C00148000 | 2024-04-25 10:38AM EDT | 148.00 | 11.50 | 11.95 | 12.40 | +3.04 | +35.93% | 8 | 253 | 40.63% |
| GE240426C00149000 | 2024-04-25 12:06PM EDT | 149.00 | 11.35 | 11.15 | 12.25 | +2.45 | +27.53% | 1 | 56 | 71.48% |
| GE240426C00150000 | 2024-04-25 12:21PM EDT | 150.00 | 10.60 | 9.90 | 10.45 | +1.20 | +12.77% | 11 | 578 | 46.88% |
| GE240426C00152500 | 2024-04-25 9:46AM EDT | 152.50 | 7.00 | 7.60 | 7.95 | +0.11 | +1.60% | 8 | 1,026 | 37.11% |
| GE240426C00155000 | 2024-04-25 12:42PM EDT | 155.00 | 5.48 | 5.20 | 5.70 | +0.85 | +18.36% | 132 | 1,592 | 40.72% |
| GE240426C00157500 | 2024-04-25 12:36PM EDT | 157.50 | 3.47 | 2.82 | 3.10 | +0.78 | +29.00% | 221 | 1,315 | 23.29% |
| GE240426C00160000 | 2024-04-25 12:45PM EDT | 160.00 | 1.28 | 1.27 | 1.43 | -0.06 | -4.48% | 2,291 | 2,134 | 25.83% |
| GE240426C00162500 | 2024-04-25 12:36PM EDT | 162.50 | 0.59 | 0.45 | 0.50 | +0.03 | +5.36% | 1,245 | 1,735 | 27.00% |
| GE240426C00165000 | 2024-04-25 12:41PM EDT | 165.00 | 0.15 | 0.12 | 0.17 | -0.05 | -25.00% | 402 | 1,689 | 29.79% |
| GE240426C00167500 | 2024-04-25 12:13PM EDT | 167.50 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 48 | 527 | 36.33% |
| GE240426C00170000 | 2024-04-25 12:44PM EDT | 170.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 70 | 1,215 | 40.63% |
| GE240426C00172500 | 2024-04-25 11:40AM EDT | 172.50 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 1 | 85 | 51.56% |
| GE240426C00175000 | 2024-04-25 9:59AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,487 | 50.00% |
| GE240426C00177500 | 2024-04-25 11:29AM EDT | 177.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 71 | 409 | 57.03% |
| GE240426C00180000 | 2024-04-24 3:47PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 109 | 56.25% |
| GE240426C00182500 | 2024-04-01 10:53AM EDT | 182.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 50.00% |
| GE240426C00185000 | 2024-04-23 1:42PM EDT | 185.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 86.72% |
| GE240426C00187500 | 2024-04-01 3:53PM EDT | 187.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 177 | 240 | 50.00% |
| GE240426C00190000 | 2024-04-23 3:48PM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 34 | 89.84% |
| GE240426C00192500 | 2024-04-01 1:00PM EDT | 192.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 50.00% |
| GE240426C00195000 | 2024-04-15 9:38AM EDT | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 42 | 155.57% |
| GE240426C00197500 | 2024-03-28 11:47AM EDT | 197.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GE240426C00200000 | 2024-04-23 10:36AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 85 | 106.25% |
| GE240426C00205000 | 2024-04-12 10:54AM EDT | 205.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 186.33% |
| GE240426C00210000 | 2024-04-12 3:51PM EDT | 210.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 136 | 200.78% |
| GE240426C00215000 | 2024-04-12 10:16AM EDT | 215.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 11 | 71 | 209.38% |
| GE240426C00220000 | 2024-04-12 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 5 | 21 | 221.29% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240426P00100000 | 2024-03-26 2:12PM EDT | 100.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 417.58% |
| GE240426P00115000 | 2024-04-04 10:10AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 150.00% |
| GE240426P00120000 | 2024-04-22 1:54PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 131.25% |
| GE240426P00125000 | 2024-04-22 3:23PM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 112.50% |
| GE240426P00127000 | 2024-04-17 1:18PM EDT | 127.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | - | 4 | 114.06% |
| GE240426P00128000 | 2024-04-19 3:50PM EDT | 128.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 109.38% |
| GE240426P00130000 | 2024-04-23 3:19PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 511 | 422 | 96.88% |
| GE240426P00131000 | 2024-04-24 11:21AM EDT | 131.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 166.60% |
| GE240426P00132000 | 2024-04-25 11:09AM EDT | 132.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 173 | 96.88% |
| GE240426P00133000 | 2024-04-24 9:46AM EDT | 133.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 156.25% |
| GE240426P00134000 | 2024-04-24 10:30AM EDT | 134.00 | 0.09 | 0.00 | 0.09 | +0.07 | +350.00% | 1 | 352 | 106.64% |
| GE240426P00135000 | 2024-04-24 3:23PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 235 | 641 | 85.94% |
| GE240426P00136000 | 2024-04-25 11:16AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 198 | 162 | 82.81% |
| GE240426P00137000 | 2024-04-25 10:36AM EDT | 137.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 16 | 66 | 108.20% |
| GE240426P00138000 | 2024-04-25 12:17PM EDT | 138.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 35 | 1,892 | 79.69% |
| GE240426P00139000 | 2024-04-24 3:38PM EDT | 139.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 163 | 78.91% |
| GE240426P00140000 | 2024-04-25 10:39AM EDT | 140.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 32 | 545 | 80.47% |
| GE240426P00141000 | 2024-04-25 11:32AM EDT | 141.00 | 0.02 | 0.02 | 0.06 | +0.01 | +100.00% | 1 | 513 | 78.13% |
| GE240426P00142000 | 2024-04-24 1:39PM EDT | 142.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 605 | 71.88% |
| GE240426P00143000 | 2024-04-24 3:26PM EDT | 143.00 | 0.11 | 0.02 | 0.06 | +0.09 | +450.00% | 1 | 297 | 70.70% |
| GE240426P00144000 | 2024-04-24 3:01PM EDT | 144.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 63 | 227 | 74.61% |
| GE240426P00145000 | 2024-04-25 12:45PM EDT | 145.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 43 | 536 | 60.94% |
| GE240426P00146000 | 2024-04-25 12:14PM EDT | 146.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 11 | 2,065 | 55.86% |
| GE240426P00147000 | 2024-04-25 9:45AM EDT | 147.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 826 | 52.34% |
| GE240426P00148000 | 2024-04-25 11:32AM EDT | 148.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 40 | 388 | 51.95% |
| GE240426P00149000 | 2024-04-24 12:19PM EDT | 149.00 | 0.05 | 0.00 | 0.11 | -0.07 | -58.33% | 1 | 228 | 50.78% |
| GE240426P00150000 | 2024-04-25 12:41PM EDT | 150.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 213 | 2,072 | 46.09% |
| GE240426P00152500 | 2024-04-25 12:23PM EDT | 152.50 | 0.04 | 0.02 | 0.07 | -0.11 | -73.33% | 316 | 1,584 | 38.67% |
| GE240426P00155000 | 2024-04-25 12:37PM EDT | 155.00 | 0.11 | 0.11 | 0.14 | -0.24 | -68.57% | 466 | 1,054 | 32.91% |
| GE240426P00157500 | 2024-04-25 12:35PM EDT | 157.50 | 0.39 | 0.36 | 0.40 | -0.61 | -61.00% | 173 | 387 | 29.74% |
| GE240426P00160000 | 2024-04-25 12:45PM EDT | 160.00 | 1.20 | 1.05 | 1.32 | -0.85 | -41.46% | 183 | 342 | 31.89% |
| GE240426P00162500 | 2024-04-25 12:33PM EDT | 162.50 | 2.81 | 2.51 | 2.88 | -1.01 | -26.44% | 20 | 54 | 33.84% |
| GE240426P00165000 | 2024-04-25 12:40PM EDT | 165.00 | 4.72 | 4.75 | 5.05 | -1.28 | -21.33% | 2 | 133 | 40.28% |
| GE240426P00167500 | 2024-04-24 9:36AM EDT | 167.50 | 7.05 | 7.00 | 7.65 | 0.00 | - | 1 | 6 | 56.93% |
| GE240426P00170000 | 2024-04-25 10:22AM EDT | 170.00 | 10.25 | 9.55 | 9.95 | -1.15 | -10.09% | 2 | 0 | 60.84% |
| GE240426P00172500 | 2024-04-24 2:15PM EDT | 172.50 | 13.90 | 11.25 | 12.40 | 0.00 | - | 9 | 0 | 69.04% |
| GE240426P00175000 | 2024-04-01 3:51PM EDT | 175.00 | 6.15 | 25.60 | 30.00 | 0.00 | - | 91 | 122 | 398.27% |
| GE240426P00177500 | 2024-04-23 11:21AM EDT | 177.50 | 18.38 | 16.45 | 17.60 | 0.00 | - | 1 | 0 | 100.29% |
| GE240426P00180000 | 2024-03-28 11:38AM EDT | 180.00 | 9.20 | 31.00 | 34.80 | 0.00 | - | 26 | 29 | 434.13% |
| GE240426P00182500 | 2024-03-28 12:36PM EDT | 182.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.