General Electric Company (GE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00150000 | 2024-06-14 2:03PM EDT | 2024-06-21 | 6.06 | 5.95 | 6.70 | -0.44 | -6.77% | 27 | 3,911 | 39.84% |
| GE240628C00150000 | 2024-06-13 3:09PM EDT | 2024-06-28 | 6.90 | 6.40 | 8.05 | 0.00 | - | 38 | 59 | 40.82% |
| GE240705C00150000 | 2024-06-14 10:27AM EDT | 2024-07-05 | 8.32 | 7.05 | 8.05 | +1.02 | +13.97% | 11 | 18 | 32.43% |
| GE240712C00150000 | 2024-06-14 2:31PM EDT | 2024-07-12 | 8.00 | 7.75 | 8.65 | -0.15 | -1.84% | 10 | 59 | 31.87% |
| GE240719C00150000 | 2024-06-14 2:23PM EDT | 2024-07-19 | 8.40 | 8.90 | 9.55 | -0.03 | -0.36% | 27 | 594 | 33.64% |
| GE240726C00150000 | 2024-06-14 3:53PM EDT | 2024-07-26 | 10.25 | 9.85 | 10.70 | +0.05 | +0.49% | 3 | 14 | 36.61% |
| GE240802C00150000 | 2024-06-13 10:36AM EDT | 2024-08-02 | 10.80 | 10.60 | 11.40 | 0.00 | - | 11 | 11 | 37.13% |
| GE240816C00150000 | 2024-06-14 9:45AM EDT | 2024-08-16 | 11.15 | 10.95 | 12.40 | -0.38 | -3.30% | 1 | 232 | 36.76% |
| GE240920C00150000 | 2024-06-13 3:59PM EDT | 2024-09-20 | 12.70 | 12.95 | 14.60 | -1.20 | -8.63% | 2 | 58 | 36.55% |
| GE241018C00150000 | 2024-06-14 1:53PM EDT | 2024-10-18 | 15.25 | 15.30 | 15.85 | +0.30 | +2.01% | 18 | 458 | 35.76% |
| GE241115C00150000 | 2024-06-14 12:58PM EDT | 2024-11-15 | 17.51 | 17.05 | 17.70 | +0.36 | +2.10% | 3 | 146 | 37.09% |
| GE241220C00150000 | 2024-06-14 1:25PM EDT | 2024-12-20 | 18.60 | 18.10 | 20.10 | +0.10 | +0.54% | 2 | 39 | 39.04% |
| GE250117C00150000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 19.90 | 19.10 | 20.60 | +0.39 | +2.00% | 5 | 254 | 37.50% |
| GE250321C00150000 | 2024-06-14 3:23PM EDT | 2025-03-21 | 22.10 | 22.35 | 23.00 | -3.75 | -14.51% | 4 | 128 | 37.57% |
| GE250620C00150000 | 2024-06-13 10:10AM EDT | 2025-06-20 | 26.00 | 25.75 | 26.40 | -0.45 | -1.70% | 1 | 421 | 38.28% |
| GE260116C00150000 | 2024-06-13 11:12AM EDT | 2026-01-16 | 30.50 | 30.50 | 32.20 | 0.00 | - | 12 | 72 | 38.31% |
| GE261218C00150000 | 2024-05-09 9:43AM EDT | 2026-12-18 | 50.35 | 43.95 | 45.70 | 0.00 | - | 1 | 17 | 45.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00150000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.50 | -0.19 | -31.67% | 235 | 2,220 | 33.11% |
| GE240628P00150000 | 2024-06-14 3:34PM EDT | 2024-06-28 | 1.05 | 0.96 | 1.09 | -0.18 | -14.63% | 72 | 415 | 29.00% |
| GE240705P00150000 | 2024-06-14 3:12PM EDT | 2024-07-05 | 1.55 | 1.40 | 1.54 | -0.32 | -17.11% | 41 | 55 | 27.12% |
| GE240712P00150000 | 2024-06-14 3:23PM EDT | 2024-07-12 | 2.08 | 1.83 | 2.11 | -0.25 | -10.73% | 18 | 26 | 27.31% |
| GE240719P00150000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 2.59 | 2.50 | 2.63 | -0.08 | -3.00% | 614 | 1,835 | 27.44% |
| GE240726P00150000 | 2024-06-13 3:29PM EDT | 2024-07-26 | 4.20 | 3.60 | 4.15 | +0.07 | +1.69% | 1 | 50 | 33.11% |
| GE240802P00150000 | 2024-06-13 1:41PM EDT | 2024-08-02 | 4.54 | 3.05 | 4.60 | 0.00 | - | 3 | 3 | 32.73% |
| GE240816P00150000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 5.00 | 4.85 | 5.00 | -0.27 | -5.12% | 43 | 556 | 30.41% |
| GE240920P00150000 | 2024-06-14 1:31PM EDT | 2024-09-20 | 6.44 | 6.20 | 6.35 | -0.06 | -0.92% | 11 | 674 | 28.75% |
| GE241018P00150000 | 2024-06-13 11:08AM EDT | 2024-10-18 | 7.56 | 7.15 | 7.35 | 0.00 | - | 3 | 312 | 28.21% |
| GE241115P00150000 | 2024-06-14 12:56PM EDT | 2024-11-15 | 8.80 | 8.25 | 9.25 | +1.60 | +22.22% | 103 | 239 | 30.44% |
| GE241220P00150000 | 2024-06-14 11:27AM EDT | 2024-12-20 | 9.65 | 9.25 | 9.55 | -0.25 | -2.53% | 250 | 172 | 28.15% |
| GE250117P00150000 | 2024-06-13 2:39PM EDT | 2025-01-17 | 10.45 | 10.00 | 10.20 | 0.00 | - | 16 | 560 | 27.67% |
| GE250321P00150000 | 2024-06-05 11:27AM EDT | 2025-03-21 | 10.50 | 11.65 | 13.10 | 0.00 | - | 13 | 528 | 29.90% |
| GE250620P00150000 | 2024-06-12 10:04AM EDT | 2025-06-20 | 12.00 | 13.60 | 14.40 | 0.00 | - | 30 | 144 | 28.11% |
| GE260116P00150000 | 2024-06-14 2:19PM EDT | 2026-01-16 | 17.21 | 16.85 | 17.30 | +1.61 | +10.32% | 2 | 33 | 26.30% |
© 2024 Yahoo. All rights reserved.