General Electric Company (GE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920C00055000 | 2023-12-15 4:46PM EDT | 55.00 | 69.47 | 74.85 | 77.90 | 0.00 | - | 7 | 7 | 0.00% |
| GE240920C00065000 | 2023-11-16 2:07PM EDT | 65.00 | 57.62 | 58.50 | 63.00 | 0.00 | - | 6 | 14 | 0.00% |
| GE240920C00070000 | 2023-10-24 3:49PM EDT | 70.00 | 48.45 | 52.05 | 55.20 | 0.00 | - | 3 | 7 | 0.00% |
| GE240920C00075000 | 2024-01-22 4:09PM EDT | 75.00 | 59.21 | 74.00 | 77.60 | 0.00 | - | 1 | 7 | 0.00% |
| GE240920C00080000 | 2024-06-14 3:02PM EDT | 80.00 | 76.10 | 78.70 | 82.40 | 0.00 | - | 10 | 2 | 83.11% |
| GE240920C00085000 | 2024-03-14 9:57AM EDT | 85.00 | 85.00 | 62.00 | 66.25 | 0.00 | - | 3 | 6 | 0.00% |
| GE240920C00090000 | 2024-04-15 3:15PM EDT | 90.00 | 64.35 | 73.25 | 76.40 | 0.00 | - | 1 | 0 | 113.84% |
| GE240920C00095000 | 2024-02-13 4:49PM EDT | 95.00 | 49.70 | 72.25 | 76.00 | 0.00 | - | 2 | 33 | 133.46% |
| GE240920C00100000 | 2024-03-28 2:04PM EDT | 100.00 | 77.00 | 47.60 | 52.00 | 0.00 | - | 15 | 0 | 0.00% |
| GE240920C00105000 | 2024-03-19 9:30AM EDT | 105.00 | 67.80 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| GE240920C00110000 | 2024-04-01 10:40AM EDT | 110.00 | 66.36 | 39.05 | 41.35 | 0.00 | - | 3 | 0 | 0.00% |
| GE240920C00115000 | 2024-04-26 1:24PM EDT | 115.00 | 50.64 | 53.20 | 55.90 | 0.00 | - | 2 | 1 | 100.42% |
| GE240920C00120000 | 2024-05-01 12:24PM EDT | 120.00 | 43.45 | 45.20 | 49.60 | 0.00 | - | 2 | 14 | 82.13% |
| GE240920C00125000 | 2024-06-21 10:28AM EDT | 125.00 | 40.50 | 36.35 | 38.10 | 0.00 | - | 3 | 11 | 53.13% |
| GE240920C00130000 | 2024-06-24 10:47AM EDT | 130.00 | 36.05 | 31.55 | 33.55 | 0.00 | - | 1 | 24 | 49.60% |
| GE240920C00135000 | 2024-06-24 12:43PM EDT | 135.00 | 31.90 | 27.00 | 29.60 | 0.00 | - | 15 | 30 | 48.52% |
| GE240920C00140000 | 2024-06-25 11:00AM EDT | 140.00 | 25.80 | 23.25 | 24.90 | 0.00 | - | 3 | 149 | 43.52% |
| GE240920C00145000 | 2024-06-21 3:10PM EDT | 145.00 | 23.40 | 19.40 | 20.85 | 0.00 | - | 26 | 85 | 40.81% |
| GE240920C00150000 | 2024-06-21 2:31PM EDT | 150.00 | 19.20 | 15.40 | 17.40 | 0.00 | - | 8 | 65 | 39.55% |
| GE240920C00155000 | 2024-06-25 2:51PM EDT | 155.00 | 13.90 | 12.85 | 13.95 | 0.00 | - | 19 | 278 | 37.34% |
| GE240920C00160000 | 2024-06-25 3:56PM EDT | 160.00 | 10.55 | 10.25 | 10.45 | 0.00 | - | 80 | 1,281 | 34.03% |
| GE240920C00165000 | 2024-06-25 2:40PM EDT | 165.00 | 9.58 | 7.90 | 8.15 | 0.00 | - | 41 | 19,503 | 33.48% |
| GE240920C00170000 | 2024-06-25 3:04PM EDT | 170.00 | 6.45 | 5.95 | 6.15 | 0.00 | - | 11 | 1,355 | 32.73% |
| GE240920C00175000 | 2024-06-25 2:40PM EDT | 175.00 | 5.58 | 4.40 | 4.60 | 0.00 | - | 21 | 19,399 | 32.32% |
| GE240920C00180000 | 2024-06-25 1:23PM EDT | 180.00 | 4.28 | 3.20 | 3.50 | 0.00 | - | 11 | 1,404 | 32.48% |
| GE240920C00185000 | 2024-06-24 1:58PM EDT | 185.00 | 3.00 | 2.31 | 2.53 | 0.00 | - | 5 | 8,463 | 32.14% |
| GE240920C00190000 | 2024-06-25 3:19PM EDT | 190.00 | 1.81 | 1.53 | 1.93 | 0.00 | - | 179 | 2,241 | 32.57% |
| GE240920C00195000 | 2024-06-25 3:19PM EDT | 195.00 | 1.29 | 1.04 | 1.47 | 0.00 | - | 5 | 500 | 33.00% |
| GE240920C00200000 | 2024-06-24 2:52PM EDT | 200.00 | 0.90 | 0.08 | 1.08 | 0.00 | - | 3 | 142 | 33.12% |
| GE240920C00210000 | 2024-06-24 12:03PM EDT | 210.00 | 0.64 | 0.21 | 0.52 | 0.00 | - | 1 | 45 | 32.74% |
| GE240920C00220000 | 2024-06-24 12:10PM EDT | 220.00 | 0.27 | 0.08 | 0.43 | 0.00 | - | 11 | 436 | 35.79% |
| GE240920C00230000 | 2024-06-24 9:55AM EDT | 230.00 | 0.64 | 0.02 | 0.50 | 0.00 | - | 1 | 25 | 40.75% |
| GE240920C00240000 | 2024-06-12 10:42AM EDT | 240.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 42.87% |
| GE240920C00250000 | 2024-06-11 9:39AM EDT | 250.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 45.12% |
| GE240920C00260000 | 2024-04-01 1:18PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240920P00055000 | 2024-04-01 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| GE240920P00060000 | 2024-01-18 2:24PM EDT | 60.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 82.81% |
| GE240920P00065000 | 2024-02-13 2:54PM EDT | 65.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 4 | 45 | 84.57% |
| GE240920P00070000 | 2024-03-25 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 25.00% |
| GE240920P00075000 | 2024-02-26 11:33AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| GE240920P00080000 | 2024-06-18 10:00AM EDT | 80.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 10 | 10 | 62.31% |
| GE240920P00085000 | 2024-03-19 12:21PM EDT | 85.00 | 0.19 | 0.00 | 1.89 | 0.00 | - | 10 | 59 | 78.96% |
| GE240920P00090000 | 2024-03-28 10:31AM EDT | 90.00 | 0.15 | 0.00 | 2.29 | 0.00 | - | 1 | 90 | 75.81% |
| GE240920P00095000 | 2024-03-27 10:18AM EDT | 95.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | 50 | 0 | 58.40% |
| GE240920P00100000 | 2024-04-30 2:39PM EDT | 100.00 | 0.28 | 0.01 | 2.00 | 0.00 | - | 6 | 1 | 62.11% |
| GE240920P00105000 | 2024-06-24 1:01PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 12.50% |
| GE240920P00110000 | 2024-04-22 10:59AM EDT | 110.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GE240920P00115000 | 2024-06-24 1:01PM EDT | 115.00 | 0.29 | 0.14 | 0.39 | 0.00 | - | 30 | 80 | 38.09% |
| GE240920P00120000 | 2024-06-20 9:46AM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| GE240920P00125000 | 2024-06-14 2:11PM EDT | 125.00 | 1.15 | 0.68 | 0.91 | 0.00 | - | 16 | 70 | 35.91% |
| GE240920P00130000 | 2024-06-25 11:18AM EDT | 130.00 | 0.94 | 1.05 | 1.33 | 0.00 | - | 2 | 351 | 34.75% |
| GE240920P00135000 | 2024-06-25 2:47PM EDT | 135.00 | 1.42 | 1.62 | 1.95 | 0.00 | - | 5 | 181 | 33.85% |
| GE240920P00140000 | 2024-06-25 2:47PM EDT | 140.00 | 2.10 | 2.35 | 3.35 | 0.00 | - | 15 | 938 | 35.60% |
| GE240920P00145000 | 2024-06-21 2:45PM EDT | 145.00 | 2.92 | 2.63 | 4.25 | 0.00 | - | 5 | 457 | 33.51% |
| GE240920P00150000 | 2024-06-25 2:49PM EDT | 150.00 | 4.50 | 4.35 | 5.00 | 0.00 | - | 72 | 691 | 30.03% |
| GE240920P00155000 | 2024-06-25 3:58PM EDT | 155.00 | 6.65 | 6.55 | 6.80 | 0.00 | - | 27 | 995 | 29.29% |
| GE240920P00160000 | 2024-06-25 3:58PM EDT | 160.00 | 8.90 | 8.80 | 9.00 | 0.00 | - | 135 | 1,456 | 28.50% |
| GE240920P00165000 | 2024-06-25 3:09PM EDT | 165.00 | 11.20 | 11.45 | 11.65 | 0.00 | - | 494 | 908 | 27.75% |
| GE240920P00170000 | 2024-06-25 2:48PM EDT | 170.00 | 13.50 | 13.90 | 15.55 | 0.00 | - | 2 | 1,671 | 29.79% |
| GE240920P00175000 | 2024-06-13 3:41PM EDT | 175.00 | 21.45 | 16.80 | 19.70 | 0.00 | - | 56 | 83 | 31.71% |
| GE240920P00180000 | 2024-05-10 10:56AM EDT | 180.00 | 18.30 | 19.40 | 21.80 | 0.00 | - | 2 | 4 | 23.69% |
| GE240920P00185000 | 2024-05-10 12:15PM EDT | 185.00 | 23.21 | 23.40 | 25.65 | 0.00 | - | 3 | 2 | 18.99% |
| GE240920P00260000 | 2024-03-22 1:09PM EDT | 260.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.