General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00140000 | 2024-05-03 12:35PM EDT | 2024-05-10 | 24.65 | 23.05 | 25.65 | +2.26 | +10.09% | 3 | 8 | 71.88% |
| GE240517C00140000 | 2024-05-03 11:08AM EDT | 2024-05-17 | 24.08 | 22.30 | 25.50 | +1.78 | +7.98% | 6 | 186 | 74.76% |
| GE240524C00140000 | 2024-05-03 10:10AM EDT | 2024-05-24 | 24.42 | 23.45 | 25.95 | +0.98 | +4.18% | 1 | 23 | 65.94% |
| GE240531C00140000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 24.39 | 24.45 | 25.25 | +1.89 | +8.40% | 3 | 7 | 48.88% |
| GE240607C00140000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 24.92 | 23.00 | 26.70 | +24.92 | - | 1 | 2 | 57.09% |
| GE240621C00140000 | 2024-05-03 10:46AM EDT | 2024-06-21 | 25.30 | 23.95 | 25.95 | +1.41 | +5.90% | 2 | 361 | 42.55% |
| GE240719C00140000 | 2024-05-01 2:16PM EDT | 2024-07-19 | 23.38 | 24.40 | 27.10 | 0.00 | - | 4 | 73 | 40.33% |
| GE240816C00140000 | 2024-05-02 12:52PM EDT | 2024-08-16 | 26.15 | 26.70 | 28.95 | 0.00 | - | 8 | 71 | 42.28% |
| GE240920C00140000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 29.05 | 28.35 | 30.60 | +2.05 | +7.59% | 35 | 123 | 42.10% |
| GE241018C00140000 | 2024-05-03 10:38AM EDT | 2024-10-18 | 30.35 | 28.75 | 31.30 | +2.15 | +7.62% | 7 | 62 | 40.46% |
| GE241115C00140000 | 2024-05-01 3:43PM EDT | 2024-11-15 | 29.10 | 30.90 | 32.50 | 0.00 | - | 6 | 80 | 40.65% |
| GE241220C00140000 | 2024-04-23 12:18PM EDT | 2024-12-20 | 31.65 | 32.60 | 34.30 | 0.00 | - | - | 1 | 41.74% |
| GE250117C00140000 | 2024-05-03 10:36AM EDT | 2025-01-17 | 34.20 | 33.70 | 35.70 | +2.50 | +7.89% | 5 | 329 | 42.52% |
| GE250321C00140000 | 2024-05-01 3:43PM EDT | 2025-03-21 | 33.70 | 35.15 | 38.15 | +33.70 | - | - | 8 | 42.92% |
| GE250620C00140000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 39.90 | 38.80 | 40.25 | 0.00 | - | 2 | 51 | 41.47% |
| GE260116C00140000 | 2024-04-29 12:42PM EDT | 2026-01-16 | 45.00 | 42.50 | 46.50 | 0.00 | - | 2 | 13 | 42.35% |
| GE261218C00140000 | 2024-05-02 11:17AM EDT | 2026-12-18 | 51.50 | 50.00 | 54.50 | 0.00 | - | 3 | 13 | 42.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510P00140000 | 2024-05-02 11:11AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.28 | 0.00 | - | 200 | 962 | 65.23% |
| GE240517P00140000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.23 | 0.00 | - | 23 | 2,878 | 48.44% |
| GE240524P00140000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.22 | -0.05 | -33.33% | 16 | 95 | 38.72% |
| GE240531P00140000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.24 | -0.21 | -58.33% | 4 | 41 | 33.89% |
| GE240607P00140000 | 2024-05-02 2:34PM EDT | 2024-06-07 | 0.35 | 0.05 | 0.48 | 0.00 | - | 4 | 33 | 34.86% |
| GE240621P00140000 | 2024-05-03 2:15PM EDT | 2024-06-21 | 0.46 | 0.39 | 0.54 | -0.16 | -25.81% | 32 | 650 | 30.15% |
| GE240719P00140000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 1.07 | 0.62 | 1.21 | -0.19 | -15.08% | 3 | 172 | 29.65% |
| GE240816P00140000 | 2024-05-02 3:53PM EDT | 2024-08-16 | 2.28 | 1.04 | 2.45 | 0.00 | - | 3 | 188 | 31.98% |
| GE240920P00140000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 3.40 | 2.55 | 2.91 | 0.00 | - | 2 | 805 | 29.52% |
| GE241018P00140000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.90 | 2.99 | 3.45 | 0.00 | - | 47 | 240 | 28.83% |
| GE241115P00140000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 4.85 | 4.35 | 4.50 | 0.00 | - | 2 | 26 | 29.89% |
| GE241220P00140000 | 2024-05-03 12:42PM EDT | 2024-12-20 | 5.11 | 5.05 | 6.20 | +0.08 | +1.59% | 5 | 2 | 32.00% |
| GE250117P00140000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 5.70 | 5.65 | 5.85 | -0.65 | -10.24% | 5 | 874 | 29.37% |
| GE250321P00140000 | 2024-05-03 2:33PM EDT | 2025-03-21 | 7.05 | 6.10 | 7.35 | +7.05 | - | 7 | 1 | 29.54% |
| GE250620P00140000 | 2024-05-01 3:47PM EDT | 2025-06-20 | 9.35 | 8.20 | 8.85 | 0.00 | - | 4 | 190 | 28.82% |
| GE260116P00140000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 12.29 | 10.15 | 12.55 | 0.00 | - | 2 | 633 | 28.77% |
| GE261218P00140000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 14.80 | 12.50 | 17.50 | +14.80 | - | - | 1 | 28.74% |
© 2024 Yahoo. All rights reserved.