General Electric Company (GE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00105000 | 2024-04-24 9:33AM EDT | 105.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE240510C00135000 | 2024-05-06 3:28PM EDT | 135.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240510C00137000 | 2024-05-08 3:58PM EDT | 137.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240510C00140000 | 2024-05-03 12:35PM EDT | 140.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240510C00142000 | 2024-05-06 2:51PM EDT | 142.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240510C00143000 | 2024-05-06 3:00PM EDT | 143.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240510C00144000 | 2024-05-06 3:55PM EDT | 144.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240510C00145000 | 2024-05-08 2:40PM EDT | 145.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240510C00146000 | 2024-05-08 10:32AM EDT | 146.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240510C00147000 | 2024-05-03 10:13AM EDT | 147.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240510C00148000 | 2024-04-29 3:00PM EDT | 148.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240510C00149000 | 2024-05-08 3:36PM EDT | 149.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240510C00150000 | 2024-05-07 3:50PM EDT | 150.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240510C00152500 | 2024-05-07 3:55PM EDT | 152.50 | 16.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE240510C00155000 | 2024-05-08 3:48PM EDT | 155.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GE240510C00157500 | 2024-05-07 10:26AM EDT | 157.50 | 11.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240510C00160000 | 2024-05-08 3:53PM EDT | 160.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GE240510C00162500 | 2024-05-08 3:45PM EDT | 162.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GE240510C00165000 | 2024-05-08 3:54PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| GE240510C00167500 | 2024-05-08 3:54PM EDT | 167.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| GE240510C00170000 | 2024-05-08 3:59PM EDT | 170.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 3.13% |
| GE240510C00172500 | 2024-05-08 3:59PM EDT | 172.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| GE240510C00175000 | 2024-05-08 3:59PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| GE240510C00177500 | 2024-05-08 1:29PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GE240510C00180000 | 2024-05-08 3:22PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| GE240510C00182500 | 2024-03-28 10:58AM EDT | 182.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GE240510C00185000 | 2024-05-08 2:48PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GE240510C00190000 | 2024-04-19 12:42PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GE240510C00195000 | 2024-05-07 11:58AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GE240510C00200000 | 2024-05-08 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GE240510C00205000 | 2024-04-08 3:19PM EDT | 205.00 | 0.37 | 0.00 | 0.26 | 0.00 | - | - | 1 | 127.73% |
| GE240510C00215000 | 2024-04-05 3:39PM EDT | 215.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 6 | 6 | 153.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00100000 | 2024-04-23 2:21PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GE240510P00120000 | 2024-05-03 10:33AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE240510P00125000 | 2024-04-30 1:03PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GE240510P00130000 | 2024-04-30 1:50PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GE240510P00135000 | 2024-05-08 12:26PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GE240510P00137000 | 2024-05-08 10:24AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GE240510P00138000 | 2024-04-29 1:24PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE240510P00139000 | 2024-04-29 2:41PM EDT | 139.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE240510P00140000 | 2024-05-06 2:49PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE240510P00141000 | 2024-05-02 1:06PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| GE240510P00142000 | 2024-05-02 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE240510P00143000 | 2024-05-08 3:39PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| GE240510P00144000 | 2024-05-08 3:43PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| GE240510P00145000 | 2024-05-07 9:30AM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GE240510P00146000 | 2024-05-03 3:07PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GE240510P00147000 | 2024-05-06 11:44AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE240510P00148000 | 2024-05-03 12:53PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| GE240510P00149000 | 2024-05-06 11:44AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GE240510P00150000 | 2024-05-07 11:44AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GE240510P00152500 | 2024-05-08 3:36PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GE240510P00155000 | 2024-05-08 3:54PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GE240510P00157500 | 2024-05-08 3:42PM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GE240510P00160000 | 2024-05-08 3:53PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| GE240510P00162500 | 2024-05-08 3:53PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| GE240510P00165000 | 2024-05-08 3:59PM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| GE240510P00167500 | 2024-05-08 3:59PM EDT | 167.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| GE240510P00170000 | 2024-05-08 3:59PM EDT | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| GE240510P00172500 | 2024-05-08 1:20PM EDT | 172.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GE240510P00175000 | 2024-05-08 11:41AM EDT | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240510P00177500 | 2024-04-01 9:32AM EDT | 177.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GE240510P00180000 | 2024-05-07 3:49PM EDT | 180.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GE240510P00182500 | 2024-04-26 3:59PM EDT | 182.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.