General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00100000 | 2024-04-12 12:44PM EDT | 100.00 | 54.31 | 60.20 | 63.95 | 0.00 | - | 10 | 10 | 229.30% |
| GE240503C00127000 | 2024-04-23 12:20PM EDT | 127.00 | 34.63 | 32.90 | 36.55 | 0.00 | - | - | 1 | 196.68% |
| GE240503C00130000 | 2024-04-30 2:05PM EDT | 130.00 | 33.15 | 30.50 | 34.00 | +11.70 | +54.55% | 5 | 8 | 128.91% |
| GE240503C00132000 | 2024-04-22 3:59PM EDT | 132.00 | 18.95 | 28.50 | 32.00 | 0.00 | - | - | 5 | 121.48% |
| GE240503C00133000 | 2024-04-22 10:51AM EDT | 133.00 | 17.05 | 27.10 | 31.00 | 0.00 | - | - | 1 | 104.30% |
| GE240503C00134000 | 2024-04-22 3:59PM EDT | 134.00 | 17.10 | 26.25 | 29.75 | 0.00 | - | - | 3 | 96.68% |
| GE240503C00135000 | 2024-04-30 1:53PM EDT | 135.00 | 28.20 | 25.05 | 29.05 | -1.20 | -4.08% | 20 | 79 | 97.66% |
| GE240503C00136000 | 2024-04-22 11:24AM EDT | 136.00 | 14.25 | 24.10 | 28.00 | 0.00 | - | - | 2 | 94.34% |
| GE240503C00138000 | 2024-04-24 3:50PM EDT | 138.00 | 21.30 | 22.15 | 25.75 | 0.00 | - | - | 1 | 79.30% |
| GE240503C00139000 | 2024-04-22 3:59PM EDT | 139.00 | 12.70 | 22.15 | 24.85 | 0.00 | - | - | 3 | 107.13% |
| GE240503C00140000 | 2024-04-30 1:56PM EDT | 140.00 | 23.10 | 20.70 | 23.30 | -1.50 | -6.10% | 5 | 33 | 77.44% |
| GE240503C00141000 | 2024-04-30 2:08PM EDT | 141.00 | 22.15 | 20.40 | 22.00 | -1.15 | -4.94% | 6 | 76 | 86.43% |
| GE240503C00142000 | 2024-04-30 1:52PM EDT | 142.00 | 21.30 | 18.10 | 21.95 | +10.40 | +95.41% | 5 | 8 | 72.85% |
| GE240503C00143000 | 2024-04-30 2:45PM EDT | 143.00 | 19.85 | 17.80 | 20.35 | +5.90 | +42.29% | 5 | 6 | 72.75% |
| GE240503C00144000 | 2024-04-30 3:54PM EDT | 144.00 | 18.05 | 16.90 | 19.10 | -2.30 | -11.30% | 10 | 50 | 64.75% |
| GE240503C00145000 | 2024-04-30 2:08PM EDT | 145.00 | 18.15 | 16.30 | 17.70 | -2.38 | -11.59% | 5 | 205 | 61.62% |
| GE240503C00146000 | 2024-04-30 2:13PM EDT | 146.00 | 17.25 | 15.25 | 17.00 | +5.55 | +47.44% | 5 | 15 | 65.33% |
| GE240503C00147000 | 2024-04-30 1:49PM EDT | 147.00 | 15.05 | 13.50 | 15.90 | -0.84 | -5.29% | 8 | 59 | 87.74% |
| GE240503C00148000 | 2024-04-30 1:34PM EDT | 148.00 | 14.80 | 13.15 | 15.05 | -1.60 | -9.76% | 4 | 53 | 57.32% |
| GE240503C00149000 | 2024-04-29 3:05PM EDT | 149.00 | 14.78 | 11.65 | 14.20 | 0.00 | - | 2 | 43 | 86.47% |
| GE240503C00150000 | 2024-04-30 1:04PM EDT | 150.00 | 12.45 | 10.75 | 13.55 | -2.26 | -15.36% | 14 | 1,294 | 52.54% |
| GE240503C00152500 | 2024-04-29 3:51PM EDT | 152.50 | 11.50 | 8.85 | 10.55 | 0.00 | - | 15 | 129 | 67.19% |
| GE240503C00155000 | 2024-04-30 2:57PM EDT | 155.00 | 7.25 | 6.85 | 7.40 | -1.84 | -20.24% | 18 | 678 | 41.41% |
| GE240503C00157500 | 2024-04-30 3:51PM EDT | 157.50 | 5.10 | 4.85 | 5.85 | -1.79 | -25.98% | 9 | 741 | 48.63% |
| GE240503C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 3.15 | 3.00 | 3.25 | -1.85 | -37.00% | 270 | 1,909 | 33.06% |
| GE240503C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.72 | 1.65 | 1.77 | -1.68 | -49.41% | 528 | 819 | 30.91% |
| GE240503C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 0.80 | 0.77 | 0.88 | -1.12 | -58.33% | 2,381 | 3,053 | 30.74% |
| GE240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 0.36 | 0.33 | 0.50 | -0.62 | -63.27% | 417 | 559 | 33.59% |
| GE240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.15 | 0.13 | 0.18 | -0.25 | -62.50% | 875 | 427 | 32.28% |
| GE240503C00172500 | 2024-04-30 3:52PM EDT | 172.50 | 0.08 | 0.03 | 0.29 | -0.09 | -52.94% | 232 | 230 | 43.99% |
| GE240503C00175000 | 2024-04-30 3:28PM EDT | 175.00 | 0.04 | 0.02 | 0.06 | -0.08 | -66.67% | 636 | 1,137 | 37.89% |
| GE240503C00177500 | 2024-04-30 1:02PM EDT | 177.50 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 15 | 618 | 45.51% |
| GE240503C00180000 | 2024-04-29 2:17PM EDT | 180.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 533 | 578 | 51.56% |
| GE240503C00182500 | 2024-04-01 10:39AM EDT | 182.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| GE240503C00185000 | 2024-04-29 11:23AM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 201 | 53.13% |
| GE240503C00187500 | 2024-04-01 11:22AM EDT | 187.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| GE240503C00190000 | 2024-04-26 3:29PM EDT | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 58.59% |
| GE240503C00192500 | 2024-04-01 10:46AM EDT | 192.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GE240503C00195000 | 2024-04-29 11:02AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 64.06% |
| GE240503C00197500 | 2024-04-01 12:48PM EDT | 197.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 50.00% |
| GE240503C00200000 | 2024-04-29 9:52AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 67.19% |
| GE240503C00205000 | 2024-04-15 12:41PM EDT | 205.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 5 | 107.23% |
| GE240503C00210000 | 2024-03-26 10:26AM EDT | 210.00 | 0.67 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 171.19% |
| GE240503C00215000 | 2024-04-10 9:39AM EDT | 215.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 4 | 125.00% |
| GE240503C00220000 | 2024-04-17 1:54PM EDT | 220.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 1 | 133.59% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00120000 | 2024-04-16 10:56AM EDT | 120.00 | 0.24 | 0.00 | 0.26 | 0.00 | - | - | 2 | 136.33% |
| GE240503P00125000 | 2024-04-16 10:56AM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GE240503P00130000 | 2024-04-26 12:53PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 64 | 78.91% |
| GE240503P00131000 | 2024-04-22 3:35PM EDT | 131.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | - | 9 | 76.56% |
| GE240503P00132000 | 2024-04-22 3:50PM EDT | 132.00 | 0.34 | 0.00 | 0.03 | 0.00 | - | - | 2 | 73.44% |
| GE240503P00133000 | 2024-04-25 9:42AM EDT | 133.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 37 | 71.88% |
| GE240503P00134000 | 2024-04-29 12:34PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 611 | 62.50% |
| GE240503P00135000 | 2024-04-24 9:55AM EDT | 135.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 5 | 118 | 66.41% |
| GE240503P00136000 | 2024-04-25 9:41AM EDT | 136.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 4 | 64.06% |
| GE240503P00137000 | 2024-04-25 12:48PM EDT | 137.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 7 | 82.23% |
| GE240503P00138000 | 2024-04-29 9:39AM EDT | 138.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 73.44% |
| GE240503P00139000 | 2024-04-23 3:24PM EDT | 139.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | - | 36 | 76.17% |
| GE240503P00140000 | 2024-04-30 3:41PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 1,253 | 57.81% |
| GE240503P00141000 | 2024-04-29 12:38PM EDT | 141.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 6 | 25 | 69.14% |
| GE240503P00142000 | 2024-04-29 2:17PM EDT | 142.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 191 | 53.91% |
| GE240503P00143000 | 2024-04-25 10:41AM EDT | 143.00 | 0.22 | 0.01 | 0.27 | 0.00 | - | 2 | 135 | 64.84% |
| GE240503P00144000 | 2024-04-26 3:42PM EDT | 144.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 2 | 44 | 59.77% |
| GE240503P00145000 | 2024-04-29 12:50PM EDT | 145.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 18 | 279 | 53.32% |
| GE240503P00146000 | 2024-04-26 3:12PM EDT | 146.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 33 | 50.59% |
| GE240503P00147000 | 2024-04-30 2:41PM EDT | 147.00 | 0.04 | 0.02 | 0.25 | -0.01 | -20.00% | 11 | 237 | 52.34% |
| GE240503P00148000 | 2024-04-30 9:46AM EDT | 148.00 | 0.05 | 0.04 | 0.15 | 0.00 | - | 2 | 92 | 50.20% |
| GE240503P00149000 | 2024-04-30 1:18PM EDT | 149.00 | 0.04 | 0.03 | 0.13 | -0.06 | -60.00% | 3 | 232 | 45.90% |
| GE240503P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.05 | 0.06 | 0.12 | -0.02 | -28.57% | 81 | 2,767 | 42.19% |
| GE240503P00152500 | 2024-04-30 3:35PM EDT | 152.50 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 7 | 315 | 35.65% |
| GE240503P00155000 | 2024-04-30 3:52PM EDT | 155.00 | 0.28 | 0.24 | 0.28 | +0.11 | +64.71% | 208 | 1,130 | 33.01% |
| GE240503P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 0.55 | 0.54 | 0.62 | +0.13 | +30.95% | 82 | 321 | 31.69% |
| GE240503P00160000 | 2024-04-30 3:58PM EDT | 160.00 | 1.15 | 1.15 | 1.24 | +0.54 | +88.52% | 303 | 928 | 30.08% |
| GE240503P00162500 | 2024-04-30 3:46PM EDT | 162.50 | 2.37 | 2.26 | 2.34 | +1.14 | +92.68% | 500 | 582 | 29.25% |
| GE240503P00165000 | 2024-04-30 3:57PM EDT | 165.00 | 3.80 | 3.75 | 4.00 | +1.52 | +66.67% | 492 | 668 | 29.69% |
| GE240503P00167500 | 2024-04-30 2:56PM EDT | 167.50 | 5.80 | 5.15 | 6.05 | +1.50 | +34.88% | 255 | 638 | 30.37% |
| GE240503P00170000 | 2024-04-29 12:19PM EDT | 170.00 | 4.80 | 8.00 | 8.65 | -1.40 | -22.58% | 1 | 14 | 41.75% |
| GE240503P00172500 | 2024-04-01 3:53PM EDT | 172.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 179 | 181 | 0.00% |
| GE240503P00175000 | 2024-04-30 12:34PM EDT | 175.00 | 12.42 | 12.10 | 14.00 | -2.91 | -18.98% | 1 | 1 | 67.97% |
| GE240503P00177500 | 2024-03-28 9:43AM EDT | 177.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GE240503P00180000 | 2024-03-27 2:15PM EDT | 180.00 | 7.45 | 31.00 | 34.70 | 0.00 | - | 1 | 2 | 318.48% |
| GE240503P00182500 | 2024-03-25 9:30AM EDT | 182.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240503P00185000 | 2024-04-09 10:12AM EDT | 185.00 | 30.80 | 21.20 | 25.00 | 0.00 | - | - | 0 | 125.39% |
| GE240503P00210000 | 2024-04-05 1:53PM EDT | 210.00 | 55.90 | 46.15 | 49.60 | 0.00 | - | 1 | 0 | 183.40% |
© 2024 Yahoo. All rights reserved.