General Electric Company (GE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802C00100000 | 2024-06-18 3:37PM EDT | 100.00 | 63.40 | 58.75 | 61.45 | 0.00 | - | 1 | 1 | 77.34% |
| GE240802C00130000 | 2024-06-17 9:46AM EDT | 130.00 | 30.00 | 29.65 | 32.20 | 0.00 | - | 1 | 1 | 51.00% |
| GE240802C00135000 | 2024-06-21 3:13PM EDT | 135.00 | 30.00 | 25.10 | 26.95 | 0.00 | - | 2 | 1 | 53.56% |
| GE240802C00140000 | 2024-06-20 10:22AM EDT | 140.00 | 26.25 | 20.85 | 22.75 | 0.00 | - | - | 6 | 51.53% |
| GE240802C00150000 | 2024-06-25 3:58PM EDT | 150.00 | 13.25 | 12.95 | 13.75 | -2.90 | -17.96% | 19 | 5 | 39.94% |
| GE240802C00155000 | 2024-06-21 1:33PM EDT | 155.00 | 10.20 | 8.90 | 10.65 | -1.75 | -14.64% | 4 | 28 | 39.84% |
| GE240802C00160000 | 2024-06-25 2:46PM EDT | 160.00 | 7.30 | 6.75 | 7.35 | -0.15 | -2.01% | 17 | 34 | 36.39% |
| GE240802C00165000 | 2024-06-25 3:03PM EDT | 165.00 | 5.10 | 4.55 | 5.75 | -0.65 | -11.30% | 8 | 25 | 38.85% |
| GE240802C00170000 | 2024-06-25 3:46PM EDT | 170.00 | 3.20 | 2.81 | 3.70 | -0.40 | -11.11% | 18 | 33 | 36.69% |
| GE240802C00175000 | 2024-06-25 1:25PM EDT | 175.00 | 2.72 | 1.79 | 2.42 | +0.27 | +11.02% | 20 | 69 | 36.18% |
| GE240802C00180000 | 2024-06-25 3:00PM EDT | 180.00 | 1.28 | 0.83 | 2.16 | -0.32 | -20.00% | 5 | 5 | 40.47% |
| GE240802C00185000 | 2024-06-24 3:22PM EDT | 185.00 | 0.97 | 0.03 | 0.96 | 0.00 | - | 2 | 5 | 35.82% |
| GE240802C00190000 | 2024-06-24 3:06PM EDT | 190.00 | 0.68 | 0.08 | 2.59 | 0.00 | - | 5 | 7 | 54.35% |
| GE240802C00195000 | 2024-06-17 10:21AM EDT | 195.00 | 0.37 | 0.01 | 0.64 | 0.00 | - | - | 1 | 40.58% |
| GE240802C00200000 | 2024-06-20 9:30AM EDT | 200.00 | 0.61 | 0.08 | 0.62 | 0.00 | - | - | 4 | 44.12% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240802P00135000 | 2024-06-18 9:46AM EDT | 135.00 | 0.67 | 0.15 | 1.18 | 0.00 | - | - | 1 | 43.74% |
| GE240802P00140000 | 2024-06-17 12:11PM EDT | 140.00 | 1.04 | 0.51 | 1.27 | 0.00 | - | - | 2 | 37.55% |
| GE240802P00145000 | 2024-06-25 9:39AM EDT | 145.00 | 1.65 | 1.65 | 2.65 | +0.26 | +18.71% | 2 | 11 | 40.50% |
| GE240802P00150000 | 2024-06-25 10:22AM EDT | 150.00 | 2.47 | 2.61 | 3.45 | -0.28 | -10.18% | 1 | 24 | 36.69% |
| GE240802P00155000 | 2024-06-25 2:55PM EDT | 155.00 | 4.53 | 3.75 | 4.85 | +0.76 | +20.16% | 4 | 13 | 34.39% |
| GE240802P00160000 | 2024-06-25 2:55PM EDT | 160.00 | 6.68 | 4.90 | 7.00 | +1.73 | +34.95% | 3 | 15 | 33.37% |
| GE240802P00165000 | 2024-06-25 2:53PM EDT | 165.00 | 8.80 | 8.70 | 10.30 | +0.70 | +8.64% | 5 | 5 | 35.28% |
© 2024 Yahoo. All rights reserved.