General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00125000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 36.90 | 38.10 | 40.70 | 0.00 | - | 1 | 5 | 79.20% |
| GE240524C00125000 | 2024-04-08 11:08AM EDT | 2024-05-24 | 32.73 | 38.25 | 40.85 | 0.00 | - | - | 1 | 69.04% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 31.05 | 38.00 | 41.75 | 0.00 | - | 1 | 6 | 50.10% |
| GE240719C00125000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 28.20 | 39.70 | 42.60 | 0.00 | - | 1 | 17 | 51.44% |
| GE240816C00125000 | 2024-05-01 11:20AM EDT | 2024-08-16 | 36.90 | 39.60 | 43.35 | 0.00 | - | 4 | 77 | 56.25% |
| GE240920C00125000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 41.74 | 42.00 | 43.90 | 0.00 | - | 3 | 8 | 50.99% |
| GE241018C00125000 | 2024-04-29 10:06AM EDT | 2024-10-18 | 44.38 | 41.20 | 44.65 | 0.00 | - | 1 | 49 | 49.32% |
| GE241115C00125000 | 2024-05-01 11:32AM EDT | 2024-11-15 | 40.30 | 43.20 | 44.75 | 0.00 | - | 1 | 20 | 45.97% |
| GE241220C00125000 | 2024-05-03 1:38PM EDT | 2024-12-20 | 47.05 | 44.45 | 46.50 | +5.30 | +12.69% | 1 | 7 | 47.58% |
| GE250117C00125000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 46.15 | 45.20 | 46.55 | +2.95 | +6.83% | 5 | 83 | 45.06% |
| GE250620C00125000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 47.80 | 49.35 | 52.40 | 0.00 | - | 3 | 38 | 47.63% |
| GE260116C00125000 | 2024-04-23 1:59PM EDT | 2026-01-16 | 52.37 | 53.00 | 57.50 | 0.00 | - | 32 | 1 | 46.77% |
| GE261218C00125000 | 2024-05-01 9:56AM EDT | 2026-12-18 | 60.00 | 59.50 | 64.00 | 0.00 | - | 1 | 3 | 45.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00125000 | 2024-04-30 1:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.26 | 0.00 | - | 8 | 8 | 102.34% |
| GE240517P00125000 | 2024-05-02 12:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 479 | 69.92% |
| GE240524P00125000 | 2024-04-23 11:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 21 | 57.03% |
| GE240531P00125000 | 2024-05-01 2:14PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 7 | 50.73% |
| GE240621P00125000 | 2024-04-30 2:55PM EDT | 2024-06-21 | 0.13 | 0.04 | 0.10 | 0.00 | - | 188 | 201 | 34.86% |
| GE240719P00125000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.48 | 0.10 | 0.75 | +0.02 | +4.35% | 1 | 27 | 39.65% |
| GE240816P00125000 | 2024-04-23 3:43PM EDT | 2024-08-16 | 0.99 | 0.29 | 0.71 | 0.00 | - | - | 23 | 33.50% |
| GE240920P00125000 | 2024-04-29 9:52AM EDT | 2024-09-20 | 1.11 | 0.71 | 1.16 | 0.00 | - | 5 | 54 | 32.56% |
| GE241018P00125000 | 2024-04-23 1:03PM EDT | 2024-10-18 | 1.96 | 1.35 | 1.48 | 0.00 | - | 2 | 6 | 31.68% |
| GE241115P00125000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 2.26 | 1.91 | 2.11 | 0.00 | - | 2 | 30 | 32.46% |
| GE250117P00125000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 3.20 | 2.68 | 3.10 | 0.00 | - | 15 | 858 | 31.93% |
| GE250620P00125000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 5.35 | 4.70 | 5.40 | -0.20 | -3.60% | 1 | 61 | 31.09% |
| GE260116P00125000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 8.71 | 6.45 | 7.75 | 0.00 | - | 1 | 16 | 29.58% |
| GE261218P00125000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 11.83 | 8.00 | 13.00 | 0.00 | - | - | 1 | 30.89% |
© 2024 Yahoo. All rights reserved.