General Electric Company (GE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240712C00130000 | 2024-06-20 11:46AM EDT | 130.00 | 35.59 | 28.55 | 31.10 | 0.00 | - | - | 1 | 79.30% |
| GE240712C00145000 | 2024-06-24 11:36AM EDT | 145.00 | 19.70 | 14.75 | 16.70 | 0.00 | - | 2 | 6 | 53.47% |
| GE240712C00150000 | 2024-06-25 9:45AM EDT | 150.00 | 12.60 | 9.75 | 11.80 | 0.00 | - | 2 | 74 | 42.41% |
| GE240712C00155000 | 2024-06-25 12:49PM EDT | 155.00 | 8.85 | 6.10 | 8.40 | 0.00 | - | 1 | 72 | 42.29% |
| GE240712C00160000 | 2024-06-25 3:19PM EDT | 160.00 | 4.17 | 3.65 | 4.65 | 0.00 | - | 53 | 162 | 34.77% |
| GE240712C00165000 | 2024-06-25 3:38PM EDT | 165.00 | 2.10 | 1.73 | 2.28 | 0.00 | - | 41 | 148 | 31.67% |
| GE240712C00170000 | 2024-06-25 2:50PM EDT | 170.00 | 1.03 | 0.70 | 0.99 | 0.00 | - | 18 | 120 | 30.40% |
| GE240712C00175000 | 2024-06-25 2:50PM EDT | 175.00 | 0.33 | 0.27 | 0.54 | 0.00 | - | 8 | 356 | 32.62% |
| GE240712C00180000 | 2024-06-24 2:23PM EDT | 180.00 | 0.17 | 0.08 | 0.26 | 0.00 | - | 10 | 54 | 33.74% |
| GE240712C00185000 | 2024-06-21 11:48AM EDT | 185.00 | 0.20 | 0.00 | 0.42 | 0.00 | - | 21 | 31 | 43.80% |
| GE240712C00190000 | 2024-06-25 3:21PM EDT | 190.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 41.70% |
| GE240712C00195000 | 2024-06-25 3:21PM EDT | 195.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 25 | 51.37% |
| GE240712C00200000 | 2024-06-25 1:54PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 55 | 39.45% |
| GE240712C00215000 | 2024-06-20 10:01AM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 50.78% |
| GE240712C00235000 | 2024-06-18 3:15PM EDT | 235.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 3 | 78.71% |
| GE240712C00240000 | 2024-06-07 12:14PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 79.69% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240712P00085000 | 2024-06-07 12:14PM EDT | 85.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 119.53% |
| GE240712P00130000 | 2024-06-17 1:32PM EDT | 130.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 3 | 11 | 54.00% |
| GE240712P00135000 | 2024-06-13 3:32PM EDT | 135.00 | 0.33 | 0.05 | 0.23 | 0.00 | - | 15 | 19 | 44.63% |
| GE240712P00140000 | 2024-06-25 2:19PM EDT | 140.00 | 0.16 | 0.08 | 0.32 | 0.00 | - | 10 | 19 | 39.11% |
| GE240712P00145000 | 2024-06-25 3:53PM EDT | 145.00 | 0.43 | 0.35 | 0.59 | 0.00 | - | 5 | 86 | 35.77% |
| GE240712P00150000 | 2024-06-25 3:53PM EDT | 150.00 | 0.85 | 0.75 | 1.17 | 0.00 | - | 78 | 135 | 33.30% |
| GE240712P00155000 | 2024-06-25 3:36PM EDT | 155.00 | 1.76 | 1.71 | 2.06 | 0.00 | - | 46 | 107 | 29.43% |
| GE240712P00160000 | 2024-06-25 3:49PM EDT | 160.00 | 3.66 | 3.70 | 4.10 | 0.00 | - | 100 | 72 | 28.81% |
| GE240712P00165000 | 2024-06-25 3:50PM EDT | 165.00 | 6.50 | 6.05 | 7.50 | 0.00 | - | 55 | 154 | 31.26% |
| GE240712P00170000 | 2024-06-24 12:00PM EDT | 170.00 | 7.80 | 9.95 | 11.50 | 0.00 | - | 6 | 6 | 32.97% |
| GE240712P00175000 | 2024-06-11 11:50AM EDT | 175.00 | 14.55 | 14.90 | 16.05 | 0.00 | - | 1 | 1 | 36.21% |
| GE240712P00180000 | 2024-06-20 1:32PM EDT | 180.00 | 17.00 | 19.00 | 20.75 | 0.00 | - | - | 1 | 38.62% |
© 2024 Yahoo. All rights reserved.