General Electric Company (GE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00170000 | 2024-06-14 3:13PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1,219 | 21,509 | 39.65% |
| GE240628C00170000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.20 | 0.20 | 0.30 | -0.09 | -31.03% | 252 | 952 | 32.52% |
| GE240705C00170000 | 2024-06-14 11:57AM EDT | 2024-07-05 | 0.39 | 0.32 | 0.41 | -0.05 | -11.36% | 17 | 144 | 27.86% |
| GE240712C00170000 | 2024-06-14 2:15PM EDT | 2024-07-12 | 0.63 | 0.60 | 0.77 | -0.10 | -13.70% | 9 | 41 | 28.35% |
| GE240719C00170000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 1.02 | 0.97 | 1.08 | +0.02 | +2.00% | 99 | 1,973 | 28.02% |
| GE240726C00170000 | 2024-06-13 2:59PM EDT | 2024-07-26 | 1.91 | 1.70 | 2.28 | 0.00 | - | 8 | 25 | 33.77% |
| GE240802C00170000 | 2024-06-13 1:21PM EDT | 2024-08-02 | 2.31 | 1.94 | 2.76 | 0.00 | - | 5 | 3 | 33.86% |
| GE240816C00170000 | 2024-06-14 2:35PM EDT | 2024-08-16 | 3.04 | 3.15 | 3.30 | +0.04 | +1.33% | 27 | 2,288 | 32.30% |
| GE240920C00170000 | 2024-06-14 11:22AM EDT | 2024-09-20 | 4.92 | 4.80 | 4.95 | +0.38 | +8.37% | 54 | 1,337 | 31.67% |
| GE241018C00170000 | 2024-06-14 12:53PM EDT | 2024-10-18 | 6.20 | 6.10 | 6.50 | +0.30 | +5.08% | 6 | 468 | 32.51% |
| GE241115C00170000 | 2024-06-14 2:49PM EDT | 2024-11-15 | 7.79 | 7.40 | 8.60 | -0.11 | -1.39% | 20 | 183 | 34.86% |
| GE241220C00170000 | 2024-06-13 12:31PM EDT | 2024-12-20 | 9.15 | 8.85 | 9.90 | 0.00 | - | 12 | 137 | 34.44% |
| GE250117C00170000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 10.40 | 10.30 | 10.45 | +0.39 | +3.90% | 8 | 387 | 33.30% |
| GE250321C00170000 | 2024-06-13 10:14AM EDT | 2025-03-21 | 12.95 | 12.65 | 13.25 | 0.00 | - | 11 | 82 | 34.52% |
| GE250620C00170000 | 2024-06-13 10:43AM EDT | 2025-06-20 | 16.40 | 16.15 | 16.65 | 0.00 | - | 1 | 513 | 35.43% |
| GE260116C00170000 | 2024-06-13 10:06AM EDT | 2026-01-16 | 22.55 | 22.00 | 22.50 | 0.00 | - | 1 | 276 | 35.75% |
| GE261218C00170000 | 2024-06-12 12:10PM EDT | 2026-12-18 | 34.40 | 29.70 | 31.90 | 0.00 | - | 1 | 45 | 38.03% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00170000 | 2024-06-14 9:47AM EDT | 2024-06-21 | 14.70 | 13.70 | 14.40 | -0.40 | -2.65% | 5 | 338 | 49.61% |
| GE240628P00170000 | 2024-06-04 11:28AM EDT | 2024-06-28 | 11.20 | 12.90 | 14.55 | 0.00 | - | 2 | 7 | 35.50% |
| GE240705P00170000 | 2024-06-06 3:34PM EDT | 2024-07-05 | 10.60 | 13.45 | 14.75 | 0.00 | - | 1 | 1 | 31.28% |
| GE240712P00170000 | 2024-06-06 11:31AM EDT | 2024-07-12 | 10.33 | 13.90 | 14.85 | 0.00 | - | - | 2 | 27.91% |
| GE240719P00170000 | 2024-06-13 3:21PM EDT | 2024-07-19 | 15.45 | 14.15 | 16.25 | 0.00 | - | 2 | 345 | 36.13% |
| GE240726P00170000 | 2024-06-11 11:58AM EDT | 2024-07-26 | 11.82 | 15.20 | 15.95 | 0.00 | - | - | 1 | 30.86% |
| GE240816P00170000 | 2024-06-13 3:21PM EDT | 2024-08-16 | 16.86 | 15.05 | 17.20 | 0.00 | - | 10 | 489 | 31.28% |
| GE240920P00170000 | 2024-06-12 3:18PM EDT | 2024-09-20 | 17.49 | 17.00 | 18.65 | +3.60 | +25.92% | 1 | 1,454 | 30.21% |
| GE241018P00170000 | 2024-06-07 2:49PM EDT | 2024-10-18 | 14.10 | 17.40 | 18.80 | 0.00 | - | 8 | 174 | 27.05% |
| GE241115P00170000 | 2024-06-11 11:04AM EDT | 2024-11-15 | 20.10 | 17.90 | 19.85 | +4.15 | +26.02% | 1 | 48 | 27.31% |
| GE241220P00170000 | 2024-06-13 11:49AM EDT | 2024-12-20 | 20.36 | 18.85 | 20.65 | 0.00 | - | 7 | 569 | 26.56% |
| GE250117P00170000 | 2024-06-13 12:16PM EDT | 2025-01-17 | 21.15 | 20.00 | 21.00 | 0.00 | - | 6 | 84 | 25.55% |
| GE250321P00170000 | 2024-06-14 11:00AM EDT | 2025-03-21 | 22.41 | 21.40 | 22.20 | +0.11 | +0.49% | 1 | 74 | 24.80% |
| GE250620P00170000 | 2024-06-07 11:11AM EDT | 2025-06-20 | 21.35 | 23.30 | 24.20 | 0.00 | - | 251 | 288 | 24.84% |
| GE260116P00170000 | 2024-06-11 11:19AM EDT | 2026-01-16 | 24.45 | 25.80 | 27.45 | 0.00 | - | 1 | 6 | 24.05% |
| GE261218P00170000 | 2024-05-23 1:44PM EDT | 2026-12-18 | 27.00 | 28.80 | 32.65 | 0.00 | - | 2 | 5 | 24.44% |
© 2024 Yahoo. All rights reserved.