General Electric Company (GE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240705C00135000 | 2024-06-17 9:50AM EDT | 135.00 | 23.73 | 24.10 | 26.05 | 0.00 | - | - | 15 | 62.99% |
| GE240705C00140000 | 2024-06-25 3:57PM EDT | 140.00 | 20.30 | 19.75 | 20.55 | 0.00 | - | 1 | 1 | 54.15% |
| GE240705C00145000 | 2024-06-20 11:16AM EDT | 145.00 | 21.35 | 14.00 | 16.15 | 0.00 | - | 1 | 2 | 61.55% |
| GE240705C00150000 | 2024-06-25 2:50PM EDT | 150.00 | 10.85 | 10.15 | 11.45 | 0.00 | - | 2 | 30 | 50.88% |
| GE240705C00155000 | 2024-06-25 3:59PM EDT | 155.00 | 5.80 | 5.60 | 6.95 | 0.00 | - | 6 | 100 | 40.09% |
| GE240705C00157500 | 2024-06-25 3:02PM EDT | 157.50 | 4.90 | 4.20 | 4.50 | 0.00 | - | 8 | 29 | 31.18% |
| GE240705C00160000 | 2024-06-25 3:58PM EDT | 160.00 | 2.85 | 2.86 | 3.05 | 0.00 | - | 86 | 321 | 30.15% |
| GE240705C00162500 | 2024-06-25 3:58PM EDT | 162.50 | 1.80 | 1.79 | 1.94 | 0.00 | - | 196 | 152 | 29.44% |
| GE240705C00165000 | 2024-06-25 3:57PM EDT | 165.00 | 1.20 | 1.09 | 1.27 | 0.00 | - | 334 | 1,116 | 30.30% |
| GE240705C00167500 | 2024-06-25 3:49PM EDT | 167.50 | 0.76 | 0.53 | 0.91 | 0.00 | - | 100 | 329 | 32.47% |
| GE240705C00170000 | 2024-06-25 3:59PM EDT | 170.00 | 0.42 | 0.39 | 0.49 | 0.00 | - | 88 | 346 | 31.54% |
| GE240705C00172500 | 2024-06-25 2:45PM EDT | 172.50 | 0.44 | 0.19 | 0.29 | 0.00 | - | 28 | 106 | 32.08% |
| GE240705C00175000 | 2024-06-25 3:30PM EDT | 175.00 | 0.21 | 0.11 | 0.21 | 0.00 | - | 14 | 600 | 34.08% |
| GE240705C00177500 | 2024-06-25 3:31PM EDT | 177.50 | 0.22 | 0.07 | 0.22 | 0.00 | - | 1 | 15 | 38.57% |
| GE240705C00180000 | 2024-06-24 3:57PM EDT | 180.00 | 0.13 | 0.05 | 0.24 | 0.00 | - | 7 | 127 | 43.26% |
| GE240705C00185000 | 2024-06-25 10:46AM EDT | 185.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 4 | 24 | 52.88% |
| GE240705C00190000 | 2024-06-24 9:30AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| GE240705C00195000 | 2024-06-24 12:10PM EDT | 195.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 21 | 54.88% |
| GE240705C00200000 | 2024-06-10 11:22AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 25.00% |
| GE240705C00210000 | 2024-06-04 9:47AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| GE240705C00215000 | 2024-06-04 11:36AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240705P00110000 | 2024-06-24 11:30AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 85.94% |
| GE240705P00115000 | 2024-06-24 11:29AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 76.56% |
| GE240705P00125000 | 2024-06-21 1:44PM EDT | 125.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 10 | 66.41% |
| GE240705P00130000 | 2024-06-24 3:52PM EDT | 130.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 23 | 57.62% |
| GE240705P00135000 | 2024-06-25 3:18PM EDT | 135.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 50.39% |
| GE240705P00140000 | 2024-06-24 3:07PM EDT | 140.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 4 | 76 | 44.92% |
| GE240705P00145000 | 2024-06-25 2:55PM EDT | 145.00 | 0.25 | 0.10 | 0.27 | 0.00 | - | 6 | 139 | 38.43% |
| GE240705P00147000 | 2024-06-25 3:02PM EDT | 147.00 | 0.31 | 0.20 | 0.32 | 0.00 | - | 1 | 5 | 35.50% |
| GE240705P00150000 | 2024-06-25 3:45PM EDT | 150.00 | 0.39 | 0.38 | 0.48 | 0.00 | - | 31 | 154 | 32.13% |
| GE240705P00152500 | 2024-06-25 3:57PM EDT | 152.50 | 0.65 | 0.61 | 0.78 | 0.00 | - | 64 | 56 | 30.71% |
| GE240705P00155000 | 2024-06-25 2:55PM EDT | 155.00 | 1.22 | 1.00 | 1.20 | 0.00 | - | 35 | 126 | 28.76% |
| GE240705P00157500 | 2024-06-25 3:59PM EDT | 157.50 | 1.92 | 1.76 | 1.90 | 0.00 | - | 199 | 41 | 27.49% |
| GE240705P00160000 | 2024-06-25 3:24PM EDT | 160.00 | 2.53 | 2.81 | 2.99 | 0.00 | - | 100 | 104 | 27.03% |
| GE240705P00162500 | 2024-06-25 3:09PM EDT | 162.50 | 3.95 | 4.25 | 4.45 | 0.00 | - | 104 | 209 | 26.83% |
| GE240705P00165000 | 2024-06-25 1:37PM EDT | 165.00 | 3.63 | 5.70 | 6.95 | 0.00 | - | 16 | 109 | 34.89% |
| GE240705P00167500 | 2024-06-21 2:07PM EDT | 167.50 | 6.05 | 7.15 | 8.70 | 0.00 | - | 11 | 19 | 32.76% |
| GE240705P00170000 | 2024-06-25 3:56PM EDT | 170.00 | 10.30 | 10.15 | 11.30 | 0.00 | - | 3 | 6 | 40.21% |
| GE240705P00175000 | 2024-06-21 11:05AM EDT | 175.00 | 11.75 | 14.80 | 16.55 | 0.00 | - | 4 | 4 | 55.30% |
| GE240705P00180000 | 2024-06-18 11:18AM EDT | 180.00 | 17.50 | 19.00 | 21.25 | 0.00 | - | 3 | 11 | 60.77% |
© 2024 Yahoo. All rights reserved.