Singapore markets close in 13 minutes
Straits Times Index
3,324.26 -2.02 (-0.06%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,294.60 +46.81 (+0.57%) Bitcoin USD
61,549.02 +835.12 (+1.38%) CMC Crypto 200
1,276.66 -7.12 (-0.55%)
General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816C00075000 | 2024-04-09 9:30AM EDT | 75.00 | 82.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GE240816C00100000 | 2024-06-17 2:25PM EDT | 100.00 | 67.00 | 58.40 | 62.55 | 0.00 | - | 2 | 3 | 75.39% |
| GE240816C00110000 | 2024-05-13 1:45PM EDT | 110.00 | 51.74 | 51.15 | 53.35 | 0.00 | - | 1 | 32 | 84.67% |
| GE240816C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 37.55 | 45.10 | 47.40 | 0.00 | - | 6 | 25 | 66.58% |
| GE240816C00120000 | 2024-06-17 2:59PM EDT | 120.00 | 45.00 | 39.00 | 42.90 | 0.00 | - | 1 | 29 | 56.41% |
| GE240816C00125000 | 2024-05-07 11:59AM EDT | 125.00 | 47.46 | 35.95 | 38.40 | 0.00 | - | 1 | 77 | 61.51% |
| GE240816C00130000 | 2024-06-13 10:27AM EDT | 130.00 | 27.50 | 30.40 | 31.95 | 0.00 | - | 1 | 71 | 52.65% |
| GE240816C00135000 | 2024-06-24 11:40AM EDT | 135.00 | 30.52 | 26.10 | 27.35 | 0.00 | - | 2 | 24 | 48.62% |
| GE240816C00140000 | 2024-06-24 3:22PM EDT | 140.00 | 22.63 | 21.05 | 22.60 | 0.00 | - | 4 | 74 | 43.12% |
| GE240816C00145000 | 2024-06-24 9:43AM EDT | 145.00 | 19.82 | 17.80 | 18.55 | 0.00 | - | 1 | 48 | 41.07% |
| GE240816C00150000 | 2024-06-25 3:51PM EDT | 150.00 | 14.75 | 13.45 | 14.55 | +0.35 | +2.43% | 4 | 261 | 37.98% |
| GE240816C00155000 | 2024-06-25 1:44PM EDT | 155.00 | 13.45 | 10.90 | 11.10 | +1.48 | +12.36% | 8 | 981 | 36.01% |
| GE240816C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 8.20 | 8.10 | 8.25 | -0.77 | -8.58% | 261 | 3,943 | 34.85% |
| GE240816C00165000 | 2024-06-25 3:55PM EDT | 165.00 | 6.00 | 5.75 | 5.95 | 0.00 | - | 178 | 8,334 | 34.06% |
| GE240816C00170000 | 2024-06-25 3:35PM EDT | 170.00 | 4.32 | 4.00 | 4.20 | -0.12 | -2.70% | 328 | 2,324 | 33.67% |
| GE240816C00175000 | 2024-06-25 3:48PM EDT | 175.00 | 2.96 | 2.75 | 2.98 | -0.19 | -6.03% | 426 | 1,342 | 33.88% |
| GE240816C00180000 | 2024-06-25 3:39PM EDT | 180.00 | 1.98 | 1.62 | 2.08 | -0.17 | -7.91% | 26 | 730 | 34.11% |
| GE240816C00185000 | 2024-06-25 3:29PM EDT | 185.00 | 1.35 | 1.16 | 1.44 | -0.15 | -10.00% | 18 | 5,351 | 34.41% |
| GE240816C00190000 | 2024-06-25 2:26PM EDT | 190.00 | 1.20 | 0.74 | 0.99 | +0.11 | +10.09% | 16 | 146 | 34.77% |
| GE240816C00195000 | 2024-06-25 11:57AM EDT | 195.00 | 0.72 | 0.41 | 0.56 | +0.21 | +41.18% | 55 | 61 | 33.69% |
| GE240816C00200000 | 2024-06-25 2:02PM EDT | 200.00 | 0.51 | 0.21 | 0.46 | +0.03 | +6.25% | 2 | 128 | 35.47% |
| GE240816C00210000 | 2024-06-17 11:43AM EDT | 210.00 | 0.15 | 0.06 | 0.30 | 0.00 | - | 18 | 98 | 38.33% |
| GE240816C00220000 | 2024-06-17 10:37AM EDT | 220.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 4 | 33 | 41.16% |
| GE240816C00230000 | 2024-06-17 3:34PM EDT | 230.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 239 | 44.14% |
| GE240816C00240000 | 2024-05-06 3:39PM EDT | 240.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 51.51% |
| GE240816C00250000 | 2024-03-27 11:44AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GE240816C00260000 | 2024-03-28 9:30AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240816P00075000 | 2024-06-17 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 77.73% |
| GE240816P00085000 | 2024-06-03 11:08AM EDT | 85.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 68.75% |
| GE240816P00090000 | 2024-06-06 10:11AM EDT | 90.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 8 | 5 | 67.97% |
| GE240816P00100000 | 2024-06-20 10:08AM EDT | 100.00 | 0.19 | 0.00 | 0.31 | 0.00 | - | 4 | 5 | 57.72% |
| GE240816P00105000 | 2024-04-30 2:36PM EDT | 105.00 | 0.24 | 0.00 | 1.93 | 0.00 | - | 2 | 2 | 72.66% |
| GE240816P00110000 | 2024-05-21 11:02AM EDT | 110.00 | 0.29 | 0.03 | 0.26 | 0.00 | - | 1 | 2 | 51.17% |
| GE240816P00115000 | 2024-06-18 3:33PM EDT | 115.00 | 0.25 | 0.07 | 0.47 | 0.00 | - | - | 1 | 51.05% |
| GE240816P00120000 | 2024-06-17 11:09AM EDT | 120.00 | 0.32 | 0.12 | 0.45 | 0.00 | - | 1 | 18 | 45.07% |
| GE240816P00125000 | 2024-06-20 10:48AM EDT | 125.00 | 0.50 | 0.21 | 0.80 | 0.00 | - | 4 | 54 | 45.04% |
| GE240816P00130000 | 2024-06-25 3:55PM EDT | 130.00 | 0.74 | 0.44 | 0.79 | +0.22 | +42.31% | 29 | 1,564 | 39.16% |
| GE240816P00135000 | 2024-06-25 2:44PM EDT | 135.00 | 1.09 | 0.83 | 1.14 | +0.27 | +32.93% | 35 | 99 | 37.01% |
| GE240816P00140000 | 2024-06-25 3:34PM EDT | 140.00 | 1.46 | 1.39 | 1.76 | 0.00 | - | 33 | 212 | 35.80% |
| GE240816P00145000 | 2024-06-25 2:55PM EDT | 145.00 | 2.50 | 2.26 | 2.53 | +0.28 | +12.61% | 14 | 530 | 33.94% |
| GE240816P00150000 | 2024-06-25 3:56PM EDT | 150.00 | 3.55 | 3.45 | 4.00 | +0.22 | +6.61% | 49 | 644 | 34.06% |
| GE240816P00155000 | 2024-06-25 3:56PM EDT | 155.00 | 5.19 | 5.15 | 5.35 | +0.25 | +5.06% | 49 | 667 | 31.58% |
| GE240816P00160000 | 2024-06-25 3:38PM EDT | 160.00 | 7.07 | 7.30 | 7.55 | -0.03 | -0.42% | 92 | 2,896 | 30.82% |
| GE240816P00165000 | 2024-06-25 3:07PM EDT | 165.00 | 9.85 | 10.05 | 10.40 | -0.50 | -4.83% | 70 | 1,459 | 30.59% |
| GE240816P00170000 | 2024-06-25 3:33PM EDT | 170.00 | 13.00 | 13.25 | 13.65 | -0.50 | -3.70% | 35 | 603 | 29.88% |
| GE240816P00175000 | 2024-06-24 11:37AM EDT | 175.00 | 14.20 | 16.20 | 18.25 | 0.00 | - | 1 | 361 | 33.89% |
| GE240816P00180000 | 2024-06-04 9:44AM EDT | 180.00 | 20.35 | 20.10 | 21.95 | 0.00 | - | 4 | 2 | 31.63% |
| GE240816P00185000 | 2024-06-10 11:23AM EDT | 185.00 | 23.00 | 25.25 | 26.40 | 0.00 | - | 2 | 4 | 32.06% |
| GE240816P00195000 | 2024-06-21 10:31AM EDT | 195.00 | 32.40 | 33.30 | 36.70 | 0.00 | - | 2 | 1 | 42.37% |
| GE240816P00210000 | 2024-03-21 12:43PM EDT | 210.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.