Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,889.73 +80.55 (+0.12%) CMC Crypto 200
1,370.71 -3.14 (-0.23%)
General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621C00045000 | 2024-03-11 10:41AM EDT | 45.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GE240621C00050000 | 2024-03-27 2:20PM EDT | 50.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00055000 | 2023-10-27 2:31PM EDT | 55.00 | 53.35 | 65.80 | 67.20 | 0.00 | - | 1 | 7 | 0.00% |
| GE240621C00060000 | 2023-07-07 2:29PM EDT | 60.00 | 52.31 | 55.75 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| GE240621C00065000 | 2023-07-20 1:42PM EDT | 65.00 | 50.54 | 48.60 | 51.35 | 0.00 | - | 2 | 4 | 0.00% |
| GE240621C00070000 | 2023-12-19 3:40PM EDT | 70.00 | 57.57 | 58.70 | 61.75 | 0.00 | - | 1 | 4 | 0.00% |
| GE240621C00075000 | 2024-02-16 2:52PM EDT | 75.00 | 75.91 | 93.05 | 97.10 | 0.00 | - | 3 | 89 | 288.50% |
| GE240621C00080000 | 2024-03-27 9:50AM EDT | 80.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| GE240621C00085000 | 2024-05-07 12:24PM EDT | 85.00 | 87.05 | 73.85 | 77.75 | 0.00 | - | 1 | 1 | 123.68% |
| GE240621C00090000 | 2024-05-14 11:41AM EDT | 90.00 | 71.30 | 68.75 | 72.70 | 0.00 | - | 1 | 3 | 111.96% |
| GE240621C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.92 | 51.10 | 55.60 | 0.00 | - | 1 | 0 | 0.00% |
| GE240621C00100000 | 2024-03-28 3:43PM EDT | 100.00 | 77.08 | 46.60 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
| GE240621C00105000 | 2024-03-28 2:37PM EDT | 105.00 | 71.40 | 41.80 | 46.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240621C00110000 | 2024-03-28 10:20AM EDT | 110.00 | 67.20 | 36.80 | 41.00 | 0.00 | - | 5 | 0 | 0.00% |
| GE240621C00115000 | 2024-04-11 12:47PM EDT | 115.00 | 43.05 | 48.55 | 49.55 | 0.00 | - | 2 | 3 | 111.00% |
| GE240621C00120000 | 2024-05-13 1:45PM EDT | 120.00 | 40.57 | 39.20 | 41.90 | 0.00 | - | 1 | 2 | 59.62% |
| GE240621C00125000 | 2024-04-05 12:25PM EDT | 125.00 | 31.05 | 38.00 | 41.75 | 0.00 | - | 1 | 6 | 97.69% |
| GE240621C00130000 | 2024-05-16 3:59PM EDT | 130.00 | 32.20 | 29.75 | 32.15 | 0.00 | - | 10 | 39 | 51.61% |
| GE240621C00135000 | 2024-05-17 11:29AM EDT | 135.00 | 25.81 | 25.10 | 27.20 | -2.08 | -7.46% | 2 | 310 | 56.81% |
| GE240621C00140000 | 2024-05-17 3:31PM EDT | 140.00 | 21.25 | 19.40 | 21.25 | -1.82 | -7.89% | 3 | 332 | 40.17% |
| GE240621C00145000 | 2024-05-17 1:31PM EDT | 145.00 | 16.09 | 14.40 | 17.70 | -2.24 | -12.22% | 1 | 184 | 43.56% |
| GE240621C00150000 | 2024-05-17 1:48PM EDT | 150.00 | 12.00 | 11.30 | 13.70 | -2.10 | -14.89% | 42 | 1,544 | 40.65% |
| GE240621C00155000 | 2024-05-17 3:39PM EDT | 155.00 | 8.20 | 7.55 | 8.30 | -1.55 | -15.90% | 154 | 1,446 | 28.36% |
| GE240621C00160000 | 2024-05-17 3:52PM EDT | 160.00 | 4.85 | 4.90 | 5.20 | -1.10 | -18.49% | 1,215 | 26,816 | 26.60% |
| GE240621C00165000 | 2024-05-17 3:46PM EDT | 165.00 | 2.77 | 2.83 | 2.99 | -0.83 | -23.06% | 1,943 | 13,180 | 25.65% |
| GE240621C00170000 | 2024-05-17 3:56PM EDT | 170.00 | 1.51 | 1.52 | 1.58 | -0.48 | -24.12% | 1,892 | 44,526 | 25.16% |
| GE240621C00175000 | 2024-05-17 3:48PM EDT | 175.00 | 0.68 | 0.71 | 0.89 | -0.43 | -38.74% | 4,758 | 4,262 | 26.05% |
| GE240621C00180000 | 2024-05-17 3:07PM EDT | 180.00 | 0.34 | 0.30 | 0.37 | -0.18 | -34.62% | 85 | 1,464 | 25.17% |
| GE240621C00185000 | 2024-05-17 3:47PM EDT | 185.00 | 0.15 | 0.08 | 0.15 | -0.14 | -48.28% | 4,037 | 1,031 | 24.90% |
| GE240621C00190000 | 2024-05-16 1:38PM EDT | 190.00 | 0.14 | 0.05 | 0.08 | 0.00 | - | 8 | 266 | 25.98% |
| GE240621C00195000 | 2024-05-13 9:50AM EDT | 195.00 | 0.01 | 0.01 | 0.45 | 0.00 | - | 1 | 393 | 39.06% |
| GE240621C00200000 | 2024-05-15 2:01PM EDT | 200.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 53 | 128 | 45.48% |
| GE240621C00210000 | 2024-04-01 10:14AM EDT | 210.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| GE240621C00220000 | 2024-05-16 9:30AM EDT | 220.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 57.81% |
| GE240621C00230000 | 2024-04-01 9:56AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GE240621C00240000 | 2024-03-27 10:52AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240621P00045000 | 2024-03-22 11:24AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| GE240621P00050000 | 2024-02-02 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 30 | 171.29% |
| GE240621P00055000 | 2023-12-22 11:24AM EDT | 55.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 139.06% |
| GE240621P00060000 | 2024-02-14 1:53PM EDT | 60.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 57 | 130.08% |
| GE240621P00065000 | 2024-02-09 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 314 | 139.65% |
| GE240621P00070000 | 2024-02-23 11:26AM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 35 | 298 | 139.26% |
| GE240621P00075000 | 2024-03-28 11:11AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 822 | 50.00% |
| GE240621P00080000 | 2024-05-16 9:30AM EDT | 80.00 | 0.29 | 0.00 | 1.38 | 0.00 | - | 1 | 3 | 127.00% |
| GE240621P00085000 | 2024-02-26 1:20PM EDT | 85.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 781 | 93.75% |
| GE240621P00090000 | 2024-03-20 2:43PM EDT | 90.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 621 | 118.41% |
| GE240621P00095000 | 2024-04-09 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 75.59% |
| GE240621P00100000 | 2024-04-23 1:57PM EDT | 100.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 85.25% |
| GE240621P00105000 | 2024-04-01 3:33PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 255 | 0 | 73.63% |
| GE240621P00110000 | 2024-05-14 2:53PM EDT | 110.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 68.85% |
| GE240621P00115000 | 2024-05-06 1:05PM EDT | 115.00 | 0.20 | 0.01 | 0.28 | 0.00 | - | 1 | 26 | 51.07% |
| GE240621P00120000 | 2024-05-14 10:27AM EDT | 120.00 | 0.15 | 0.02 | 0.08 | 0.00 | - | 3 | 108 | 41.60% |
| GE240621P00125000 | 2024-05-06 11:21AM EDT | 125.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 11 | 190 | 42.48% |
| GE240621P00130000 | 2024-05-09 3:16PM EDT | 130.00 | 0.09 | 0.07 | 0.31 | -0.02 | -18.18% | 10 | 305 | 39.06% |
| GE240621P00135000 | 2024-05-17 2:48PM EDT | 135.00 | 0.19 | 0.07 | 0.20 | +0.03 | +18.75% | 14 | 378 | 30.47% |
| GE240621P00140000 | 2024-05-17 3:59PM EDT | 140.00 | 0.33 | 0.30 | 0.36 | +0.05 | +17.86% | 24 | 709 | 28.13% |
| GE240621P00145000 | 2024-05-17 1:45PM EDT | 145.00 | 0.66 | 0.61 | 2.75 | +0.11 | +20.00% | 37 | 883 | 43.14% |
| GE240621P00150000 | 2024-05-17 3:59PM EDT | 150.00 | 1.27 | 1.00 | 1.34 | +0.07 | +5.83% | 211 | 1,744 | 24.72% |
| GE240621P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 2.45 | 2.40 | 2.50 | +0.31 | +14.49% | 215 | 11,112 | 23.30% |
| GE240621P00160000 | 2024-05-17 3:49PM EDT | 160.00 | 4.65 | 4.30 | 4.50 | +0.80 | +20.78% | 396 | 4,222 | 22.50% |
| GE240621P00165000 | 2024-05-17 3:59PM EDT | 165.00 | 7.35 | 7.20 | 7.35 | +1.22 | +19.90% | 11 | 1,411 | 21.56% |
| GE240621P00170000 | 2024-05-17 11:43AM EDT | 170.00 | 11.35 | 9.95 | 11.95 | +1.98 | +21.13% | 3 | 493 | 26.88% |
| GE240621P00175000 | 2024-05-16 12:24PM EDT | 175.00 | 13.32 | 14.95 | 17.60 | 0.00 | - | 20 | 175 | 37.93% |
| GE240621P00180000 | 2024-05-15 3:37PM EDT | 180.00 | 17.25 | 19.45 | 21.95 | 0.00 | - | 2 | 14 | 39.56% |
| GE240621P00185000 | 2024-04-01 3:40PM EDT | 185.00 | 14.75 | 35.45 | 40.00 | 0.00 | - | 1 | 42 | 108.79% |
| GE240621P00190000 | 2024-03-27 10:25AM EDT | 190.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE240621P00195000 | 2024-05-08 10:58AM EDT | 195.00 | 24.82 | 34.20 | 36.30 | 0.00 | - | - | 0 | 48.95% |
| GE240621P00200000 | 2024-05-06 2:56PM EDT | 200.00 | 32.15 | 39.35 | 41.60 | 0.00 | - | 4 | 0 | 56.57% |
© 2024 Yahoo. All rights reserved.