General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218C00075000 | 2024-05-20 10:58AM EDT | 75.00 | 93.00 | 98.55 | 103.45 | 0.00 | - | 4 | 38 | 53.79% |
| GE261218C00100000 | 2024-05-22 2:22PM EDT | 100.00 | 74.69 | 79.70 | 83.50 | 0.00 | - | 1 | 13 | 50.87% |
| GE261218C00120000 | 2024-04-17 12:42PM EDT | 120.00 | 56.80 | 58.50 | 62.50 | 0.00 | - | - | 1 | 37.52% |
| GE261218C00125000 | 2024-05-10 10:46AM EDT | 125.00 | 63.00 | 62.40 | 65.95 | 0.00 | - | 2 | 5 | 45.56% |
| GE261218C00130000 | 2024-05-23 9:54AM EDT | 130.00 | 56.52 | 59.15 | 62.40 | 0.00 | - | 4 | 3 | 44.32% |
| GE261218C00135000 | 2024-05-15 3:13PM EDT | 135.00 | 53.60 | 56.00 | 59.50 | 0.00 | - | 1 | 2 | 43.79% |
| GE261218C00140000 | 2024-05-24 11:39AM EDT | 140.00 | 55.67 | 53.60 | 56.10 | +7.34 | +15.19% | 2 | 11 | 42.62% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 145.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 150.00 | 50.35 | 47.65 | 50.40 | 0.00 | - | 1 | 17 | 41.33% |
| GE261218C00155000 | 2024-05-21 3:07PM EDT | 155.00 | 41.43 | 45.20 | 47.95 | 0.00 | - | 1 | 38 | 40.99% |
| GE261218C00160000 | 2024-05-24 11:04AM EDT | 160.00 | 44.15 | 42.65 | 45.40 | +2.65 | +6.39% | 2 | 20 | 40.46% |
| GE261218C00165000 | 2024-05-23 10:30AM EDT | 165.00 | 38.10 | 40.10 | 42.80 | 0.00 | - | 1 | 10 | 39.82% |
| GE261218C00170000 | 2024-04-29 9:50AM EDT | 170.00 | 37.80 | 37.50 | 40.35 | 0.00 | - | 20 | 45 | 39.26% |
| GE261218C00175000 | 2024-05-17 10:18AM EDT | 175.00 | 32.50 | 35.05 | 38.10 | 0.00 | - | 3 | 7 | 38.82% |
| GE261218C00180000 | 2024-05-22 10:18AM EDT | 180.00 | 29.20 | 33.40 | 35.90 | 0.00 | - | 1 | 10 | 38.35% |
| GE261218C00185000 | 2024-05-22 12:11PM EDT | 185.00 | 28.35 | 31.35 | 33.65 | 0.00 | - | 1 | 13 | 37.77% |
| GE261218C00190000 | 2024-05-24 1:58PM EDT | 190.00 | 32.00 | 29.15 | 31.70 | +5.53 | +20.89% | 1 | 18 | 37.40% |
| GE261218C00195000 | 2024-05-24 12:08PM EDT | 195.00 | 29.50 | 27.45 | 29.85 | -0.10 | -0.34% | 1 | 0 | 37.06% |
| GE261218C00200000 | 2024-05-10 3:38PM EDT | 200.00 | 25.47 | 26.60 | 28.25 | +0.72 | +2.91% | 1 | 11 | 36.89% |
| GE261218C00210000 | 2024-05-06 3:50PM EDT | 210.00 | 23.75 | 22.35 | 25.05 | 0.00 | - | 1 | 2 | 36.34% |
| GE261218C00220000 | 2024-05-20 11:22AM EDT | 220.00 | 17.35 | 19.50 | 22.05 | 0.00 | - | 1 | 2 | 35.73% |
| GE261218C00230000 | 2024-05-13 12:04PM EDT | 230.00 | 15.60 | 16.85 | 19.55 | 0.00 | - | 1 | 17 | 35.35% |
| GE261218C00240000 | 2024-05-02 2:18PM EDT | 240.00 | 13.30 | 14.90 | 17.15 | 0.00 | - | - | 1 | 34.84% |
| GE261218C00250000 | 2024-05-09 11:20AM EDT | 250.00 | 14.70 | 12.65 | 15.10 | 0.00 | - | 1 | 1 | 34.46% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE261218P00075000 | 2024-04-26 1:11PM EDT | 75.00 | 2.12 | 0.01 | 2.80 | 0.00 | - | 30 | 40 | 37.66% |
| GE261218P00080000 | 2024-05-17 3:35PM EDT | 80.00 | 2.80 | 2.19 | 3.10 | 0.00 | - | 1 | 2 | 36.04% |
| GE261218P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GE261218P00090000 | 2024-05-17 10:25AM EDT | 90.00 | 4.15 | 1.81 | 4.40 | 0.00 | - | 1 | 2 | 34.63% |
| GE261218P00095000 | 2024-05-21 9:49AM EDT | 95.00 | 5.05 | 3.80 | 5.00 | 0.00 | - | 1 | 3 | 33.59% |
| GE261218P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 5.60 | 4.35 | 6.25 | 0.00 | - | 1 | 5 | 33.77% |
| GE261218P00105000 | 2024-05-09 3:13PM EDT | 105.00 | 6.00 | 5.05 | 6.75 | 0.00 | - | 1 | 1 | 32.31% |
| GE261218P00110000 | 2024-05-24 2:05PM EDT | 110.00 | 6.90 | 6.90 | 8.00 | -0.75 | -9.80% | 6 | 15 | 32.10% |
| GE261218P00115000 | 2024-05-13 10:56AM EDT | 115.00 | 8.75 | 7.85 | 8.65 | 0.00 | - | 1 | 2 | 30.77% |
| GE261218P00120000 | 2024-04-30 11:29AM EDT | 120.00 | 9.32 | 8.20 | 9.80 | 0.00 | - | 1 | 1 | 30.13% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 11.83 | 10.80 | 11.80 | 0.00 | - | - | 1 | 30.51% |
| GE261218P00130000 | 2024-05-09 10:19AM EDT | 130.00 | 11.30 | 10.65 | 12.45 | 0.00 | - | 1 | 1 | 28.96% |
| GE261218P00135000 | 2024-05-08 1:05PM EDT | 135.00 | 12.35 | 12.15 | 13.95 | 0.00 | - | 2 | 3 | 28.40% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 140.00 | 14.80 | 13.60 | 15.45 | 0.00 | - | - | 1 | 27.73% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 145.00 | 18.79 | 15.45 | 16.75 | 0.00 | - | - | 1 | 26.73% |
| GE261218P00155000 | 2024-05-17 12:40PM EDT | 155.00 | 21.89 | 18.90 | 20.75 | 0.00 | - | 8 | 20 | 25.89% |
| GE261218P00160000 | 2024-05-23 12:35PM EDT | 160.00 | 22.40 | 20.80 | 22.95 | 0.00 | - | 2 | 5 | 25.47% |
| GE261218P00165000 | 2024-05-07 1:36PM EDT | 165.00 | 22.25 | 22.95 | 25.15 | 0.00 | - | 7 | 14 | 24.94% |
| GE261218P00170000 | 2024-05-23 1:44PM EDT | 170.00 | 27.00 | 25.35 | 27.50 | 0.00 | - | 2 | 5 | 24.42% |
© 2024 Yahoo. All rights reserved.