General Electric Company (GE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240510C00190000 | 2024-04-19 12:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.20 | 0.00 | - | 25 | 30 | 56.25% |
| GE240517C00190000 | 2024-05-03 9:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 25 | 689 | 34.57% |
| GE240524C00190000 | 2024-04-26 1:02PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.49 | 0.00 | - | 1 | 4 | 41.43% |
| GE240531C00190000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 1 | 4 | 28.32% |
| GE240607C00190000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.57 | 0.00 | - | 1 | 11 | 32.91% |
| GE240621C00190000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 0.41 | 0.35 | 0.55 | +0.03 | +7.89% | 5 | 100 | 27.47% |
| GE240719C00190000 | 2024-05-03 2:17PM EDT | 2024-07-19 | 1.24 | 0.93 | 1.24 | +0.14 | +12.73% | 16 | 887 | 26.95% |
| GE240816C00190000 | 2024-05-03 2:05PM EDT | 2024-08-16 | 2.64 | 2.52 | 2.88 | +0.51 | +23.94% | 1 | 11 | 30.49% |
| GE240920C00190000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 3.70 | 3.70 | 3.85 | -0.60 | -13.95% | 48 | 2,104 | 29.58% |
| GE241018C00190000 | 2024-05-03 3:09PM EDT | 2024-10-18 | 4.85 | 4.25 | 4.80 | +1.05 | +27.63% | 14 | 2,465 | 29.67% |
| GE241115C00190000 | 2024-05-03 12:11PM EDT | 2024-11-15 | 6.75 | 6.30 | 6.50 | -0.01 | -0.15% | 2 | 101 | 31.64% |
| GE241220C00190000 | 2024-04-29 11:20AM EDT | 2024-12-20 | 8.31 | 6.35 | 7.70 | 0.00 | - | 2 | 18 | 31.73% |
| GE250117C00190000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 8.60 | 7.40 | 8.65 | +0.85 | +10.97% | 3 | 145 | 31.85% |
| GE250321C00190000 | 2024-04-30 2:00PM EDT | 2025-03-21 | 10.65 | 10.70 | 11.10 | +10.65 | - | - | 1 | 32.83% |
| GE250620C00190000 | 2024-05-03 12:00PM EDT | 2025-06-20 | 14.10 | 12.90 | 14.50 | +1.10 | +8.46% | 2 | 40 | 34.04% |
| GE260116C00190000 | 2024-05-01 12:36PM EDT | 2026-01-16 | 18.86 | 18.85 | 22.35 | -6.17 | -24.65% | 1 | 2 | 36.99% |
| GE261218C00190000 | 2024-04-19 2:21PM EDT | 2026-12-18 | 20.60 | 26.00 | 30.80 | 0.00 | - | 5 | 5 | 37.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00190000 | 2024-03-27 12:00PM EDT | 2024-05-17 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE240621P00190000 | 2024-03-27 10:25AM EDT | 2024-06-21 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE241115P00190000 | 2024-05-03 12:06PM EDT | 2024-11-15 | 28.05 | 28.05 | 29.55 | +5.82 | +26.18% | 1 | 0 | 24.49% |
| GE241220P00190000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 31.95 | 28.50 | 29.90 | 0.00 | - | 1 | 30 | 23.42% |
| GE250117P00190000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 29.35 | 28.15 | 30.05 | -1.75 | -5.63% | 43 | 3 | 22.46% |
| GE250620P00190000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 35.00 | 30.20 | 33.10 | +35.00 | - | - | 2 | 22.95% |
© 2024 Yahoo. All rights reserved.