Singapore markets close in 12 minutes
Straits Times Index
3,324.00 -2.28 (-0.07%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,294.61 +46.82 (+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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018C00100000 | 2024-06-20 1:32PM EDT | 100.00 | 65.00 | 59.15 | 63.05 | 0.00 | - | 3 | 5 | 57.95% |
| GE241018C00105000 | 2024-04-19 11:01AM EDT | 105.00 | 49.35 | 55.40 | 58.40 | 0.00 | - | 1 | 2 | 59.72% |
| GE241018C00110000 | 2024-04-19 2:54PM EDT | 110.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| GE241018C00115000 | 2024-05-16 1:24PM EDT | 115.00 | 50.85 | 43.15 | 43.75 | 0.00 | - | 13 | 23 | 0.00% |
| GE241018C00120000 | 2024-06-21 1:10PM EDT | 120.00 | 45.33 | 41.75 | 43.30 | 0.00 | - | 1 | 78 | 52.48% |
| GE241018C00125000 | 2024-05-24 9:38AM EDT | 125.00 | 44.95 | 41.00 | 43.15 | 0.00 | - | 2 | 50 | 63.75% |
| GE241018C00130000 | 2024-06-13 12:34PM EDT | 130.00 | 29.60 | 32.90 | 34.15 | 0.00 | - | 1 | 96 | 45.78% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 135.00 | 33.50 | 34.15 | 35.40 | 0.00 | - | 7 | 89 | 61.12% |
| GE241018C00140000 | 2024-06-03 9:32AM EDT | 140.00 | 30.30 | 23.05 | 25.80 | 0.00 | - | 3 | 77 | 41.08% |
| GE241018C00145000 | 2024-06-20 9:30AM EDT | 145.00 | 26.11 | 20.65 | 21.75 | 0.00 | - | 1 | 99 | 38.45% |
| GE241018C00150000 | 2024-06-25 11:17AM EDT | 150.00 | 19.00 | 16.25 | 18.65 | +1.45 | +8.26% | 1 | 473 | 38.20% |
| GE241018C00155000 | 2024-06-24 11:17AM EDT | 155.00 | 17.10 | 13.40 | 15.40 | 0.00 | - | 2 | 181 | 36.66% |
| GE241018C00160000 | 2024-06-24 3:28PM EDT | 160.00 | 13.08 | 11.75 | 11.95 | +0.68 | +5.48% | 2 | 331 | 33.80% |
| GE241018C00165000 | 2024-06-25 3:49PM EDT | 165.00 | 9.70 | 9.30 | 9.75 | +0.40 | +4.30% | 23 | 691 | 33.61% |
| GE241018C00170000 | 2024-06-25 3:21PM EDT | 170.00 | 7.75 | 7.30 | 7.50 | +0.30 | +4.03% | 11 | 525 | 32.39% |
| GE241018C00175000 | 2024-06-25 12:15PM EDT | 175.00 | 6.90 | 5.65 | 6.55 | +0.25 | +3.76% | 24 | 560 | 34.11% |
| GE241018C00180000 | 2024-06-25 11:38AM EDT | 180.00 | 5.25 | 4.15 | 5.30 | -0.10 | -1.87% | 1 | 2,060 | 34.26% |
| GE241018C00185000 | 2024-06-25 11:56AM EDT | 185.00 | 4.10 | 3.20 | 3.45 | -0.65 | -13.68% | 5 | 654 | 31.49% |
| GE241018C00190000 | 2024-06-24 11:17AM EDT | 190.00 | 3.30 | 2.36 | 2.60 | 0.00 | - | 1 | 2,300 | 31.28% |
| GE241018C00195000 | 2024-06-20 3:43PM EDT | 195.00 | 3.10 | 1.69 | 2.03 | 0.00 | - | 1 | 142 | 31.56% |
| GE241018C00200000 | 2024-06-25 2:23PM EDT | 200.00 | 1.87 | 1.19 | 1.51 | -0.44 | -19.05% | 2 | 159 | 31.42% |
| GE241018C00210000 | 2024-06-12 2:07PM EDT | 210.00 | 0.91 | 0.55 | 0.85 | 0.00 | - | 23 | 67 | 31.51% |
| GE241018C00220000 | 2024-06-25 2:37PM EDT | 220.00 | 0.56 | 0.20 | 0.57 | -0.12 | -17.65% | 5 | 65 | 32.78% |
| GE241018C00230000 | 2024-05-21 11:47AM EDT | 230.00 | 0.38 | 0.30 | 0.72 | 0.00 | - | 1 | 10 | 37.92% |
| GE241018C00240000 | 2024-04-01 1:00PM EDT | 240.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GE241018C00250000 | 2024-03-27 3:56PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GE241018C00260000 | 2024-04-01 11:09AM EDT | 260.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018P00080000 | 2024-05-22 3:33PM EDT | 80.00 | 0.62 | 0.00 | 1.34 | 0.00 | - | 4 | 1 | 69.60% |
| GE241018P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GE241018P00090000 | 2024-06-21 12:07PM EDT | 90.00 | 0.10 | 0.00 | 1.61 | 0.00 | - | 1 | 1 | 61.26% |
| GE241018P00100000 | 2024-06-21 2:23PM EDT | 100.00 | 0.30 | 0.05 | 1.53 | 0.00 | - | 1 | 10 | 51.32% |
| GE241018P00110000 | 2024-06-21 2:23PM EDT | 110.00 | 0.50 | 0.16 | 1.14 | 0.00 | - | 1 | 13 | 46.09% |
| GE241018P00115000 | 2024-06-13 2:11PM EDT | 115.00 | 0.85 | 0.30 | 0.88 | 0.00 | - | 2 | 3 | 39.16% |
| GE241018P00120000 | 2024-06-24 10:19AM EDT | 120.00 | 0.75 | 0.79 | 1.07 | 0.00 | - | 5 | 133 | 36.72% |
| GE241018P00125000 | 2024-06-24 1:45PM EDT | 125.00 | 0.97 | 1.09 | 1.35 | 0.00 | - | 10 | 21 | 34.62% |
| GE241018P00130000 | 2024-06-25 11:58AM EDT | 130.00 | 1.40 | 1.62 | 1.84 | +0.03 | +2.19% | 2 | 442 | 33.33% |
| GE241018P00135000 | 2024-06-21 11:00AM EDT | 135.00 | 2.03 | 1.56 | 2.54 | 0.00 | - | 3 | 71 | 32.34% |
| GE241018P00140000 | 2024-06-25 2:49PM EDT | 140.00 | 2.85 | 3.20 | 3.35 | -0.40 | -12.31% | 5 | 310 | 30.96% |
| GE241018P00145000 | 2024-06-25 2:49PM EDT | 145.00 | 3.90 | 4.35 | 4.60 | -0.50 | -11.36% | 16 | 586 | 30.37% |
| GE241018P00150000 | 2024-06-25 11:55AM EDT | 150.00 | 5.00 | 5.80 | 6.85 | +0.10 | +2.04% | 3 | 362 | 31.89% |
| GE241018P00155000 | 2024-06-25 3:25PM EDT | 155.00 | 7.45 | 7.60 | 7.85 | -0.15 | -1.97% | 140 | 501 | 28.52% |
| GE241018P00160000 | 2024-06-25 3:31PM EDT | 160.00 | 9.70 | 9.10 | 10.10 | -0.15 | -1.52% | 108 | 1,170 | 27.87% |
| GE241018P00165000 | 2024-06-25 3:50PM EDT | 165.00 | 12.30 | 12.40 | 12.75 | -0.20 | -1.60% | 20 | 692 | 27.25% |
| GE241018P00170000 | 2024-06-25 3:54PM EDT | 170.00 | 15.40 | 15.40 | 15.80 | +1.10 | +7.69% | 18 | 181 | 26.65% |
| GE241018P00175000 | 2024-05-10 10:08AM EDT | 175.00 | 14.90 | 15.75 | 18.65 | 0.00 | - | 20 | 36 | 24.16% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 180.00 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 56.09% |
| GE241018P00185000 | 2024-06-14 3:20PM EDT | 185.00 | 29.90 | 26.35 | 27.55 | 0.00 | - | - | 1 | 26.95% |
© 2024 Yahoo. All rights reserved.