Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,985.62 +1,716.73 (+2.55%) CMC Crypto 200
1,445.67 -22.43 (-1.53%)
General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115C00095000 | 2024-04-04 2:08PM EDT | 95.00 | 59.65 | 70.55 | 73.20 | 0.00 | - | 3 | 3 | 49.34% |
| GE241115C00100000 | 2024-04-16 10:12AM EDT | 100.00 | 59.06 | 60.85 | 63.35 | 0.00 | - | 1 | 0 | 0.00% |
| GE241115C00105000 | 2024-04-18 12:36PM EDT | 105.00 | 55.65 | 56.00 | 59.10 | 0.00 | - | 3 | 12 | 0.00% |
| GE241115C00110000 | 2024-05-23 12:00PM EDT | 110.00 | 57.74 | 59.10 | 61.85 | 0.00 | - | 1 | 2 | 53.21% |
| GE241115C00115000 | 2024-05-01 10:35AM EDT | 115.00 | 49.70 | 54.00 | 57.10 | 0.00 | - | 5 | 14 | 56.23% |
| GE241115C00120000 | 2024-05-24 1:20PM EDT | 120.00 | 52.35 | 50.35 | 53.15 | +8.38 | +19.06% | 3 | 7 | 50.21% |
| GE241115C00125000 | 2024-05-24 1:13PM EDT | 125.00 | 48.65 | 46.05 | 48.70 | +8.35 | +20.72% | 1 | 20 | 52.97% |
| GE241115C00130000 | 2024-05-01 3:56PM EDT | 130.00 | 36.70 | 41.55 | 43.05 | 0.00 | - | 9 | 37 | 46.12% |
| GE241115C00135000 | 2024-05-03 9:36AM EDT | 135.00 | 34.66 | 37.80 | 39.60 | 0.00 | - | 1 | 11 | 46.52% |
| GE241115C00140000 | 2024-05-07 3:50PM EDT | 140.00 | 36.60 | 33.80 | 34.95 | 0.00 | - | 1 | 81 | 42.89% |
| GE241115C00145000 | 2024-05-23 3:26PM EDT | 145.00 | 27.25 | 29.90 | 31.35 | 0.00 | - | 3 | 23 | 42.00% |
| GE241115C00150000 | 2024-05-23 3:14PM EDT | 150.00 | 23.75 | 26.20 | 27.25 | 0.00 | - | 1 | 140 | 39.43% |
| GE241115C00155000 | 2024-05-23 3:45PM EDT | 155.00 | 20.65 | 22.15 | 23.50 | 0.00 | - | 1 | 114 | 37.43% |
| GE241115C00160000 | 2024-05-24 10:08AM EDT | 160.00 | 18.00 | 19.00 | 21.00 | -0.25 | -1.37% | 10 | 31 | 37.90% |
| GE241115C00165000 | 2024-05-23 1:09PM EDT | 165.00 | 15.79 | 15.40 | 18.40 | 0.00 | - | 6 | 303 | 37.59% |
| GE241115C00170000 | 2024-05-24 1:36PM EDT | 170.00 | 15.00 | 13.85 | 14.70 | +2.46 | +19.62% | 3 | 111 | 34.42% |
| GE241115C00175000 | 2024-05-22 3:11PM EDT | 175.00 | 8.90 | 11.95 | 13.30 | 0.00 | - | 4 | 233 | 35.74% |
| GE241115C00180000 | 2024-05-23 12:41PM EDT | 180.00 | 9.10 | 10.05 | 10.95 | 0.00 | - | 6 | 228 | 34.52% |
| GE241115C00185000 | 2024-05-24 12:11PM EDT | 185.00 | 9.05 | 8.30 | 9.10 | +2.15 | +31.16% | 2 | 88 | 33.90% |
| GE241115C00190000 | 2024-05-24 11:52AM EDT | 190.00 | 7.15 | 6.80 | 7.75 | +1.50 | +26.55% | 100 | 232 | 33.94% |
| GE241115C00195000 | 2024-05-23 3:30PM EDT | 195.00 | 4.70 | 5.55 | 5.80 | 0.00 | - | 23 | 558 | 32.02% |
| GE241115C00200000 | 2024-05-24 12:30PM EDT | 200.00 | 4.95 | 4.40 | 4.70 | +1.25 | +33.78% | 18 | 106 | 31.68% |
| GE241115C00210000 | 2024-05-24 12:40PM EDT | 210.00 | 3.15 | 2.19 | 3.05 | +1.05 | +50.00% | 1 | 54 | 31.21% |
| GE241115C00220000 | 2024-05-24 2:57PM EDT | 220.00 | 1.98 | 1.68 | 2.06 | +0.75 | +60.98% | 5 | 18 | 31.38% |
| GE241115C00230000 | 2024-05-24 2:57PM EDT | 230.00 | 1.23 | 1.06 | 1.32 | +0.47 | +61.84% | 2 | 41 | 31.21% |
| GE241115C00240000 | 2024-05-23 12:38PM EDT | 240.00 | 0.77 | 0.66 | 0.93 | +0.27 | +54.00% | 1 | 5 | 31.78% |
| GE241115C00250000 | 2024-05-09 3:16PM EDT | 250.00 | 0.53 | 0.25 | 1.43 | 0.00 | - | 2 | 2 | 37.72% |
| GE241115C00260000 | 2024-03-28 3:52PM EDT | 260.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241115P00085000 | 2024-04-09 2:59PM EDT | 85.00 | 0.23 | 0.00 | 0.63 | 0.00 | - | - | 2 | 54.32% |
| GE241115P00095000 | 2024-04-19 12:04PM EDT | 95.00 | 0.95 | 0.09 | 0.95 | 0.00 | - | 2 | 2 | 50.29% |
| GE241115P00100000 | 2024-05-23 11:36AM EDT | 100.00 | 0.47 | 0.16 | 1.55 | +0.02 | +4.44% | 1 | 53 | 51.76% |
| GE241115P00105000 | 2024-04-22 12:26PM EDT | 105.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GE241115P00110000 | 2024-04-26 3:44PM EDT | 110.00 | 1.11 | 0.49 | 1.92 | 0.00 | - | 1 | 865 | 46.25% |
| GE241115P00115000 | 2024-04-12 10:56AM EDT | 115.00 | 2.34 | 1.00 | 1.15 | 0.00 | - | 3 | 3 | 37.21% |
| GE241115P00120000 | 2024-05-20 12:34PM EDT | 120.00 | 1.62 | 1.17 | 1.86 | 0.00 | - | 4 | 14 | 38.22% |
| GE241115P00125000 | 2024-05-06 1:05PM EDT | 125.00 | 1.74 | 1.45 | 1.93 | 0.00 | - | 101 | 128 | 34.94% |
| GE241115P00130000 | 2024-05-24 11:33AM EDT | 130.00 | 2.11 | 1.96 | 2.46 | -1.02 | -32.59% | 5 | 35 | 33.80% |
| GE241115P00135000 | 2024-05-20 3:21PM EDT | 135.00 | 3.70 | 2.75 | 3.00 | 0.00 | - | 37 | 57 | 32.27% |
| GE241115P00140000 | 2024-05-21 3:18PM EDT | 140.00 | 4.65 | 3.50 | 3.80 | 0.00 | - | 3 | 59 | 31.25% |
| GE241115P00145000 | 2024-05-24 12:35PM EDT | 145.00 | 4.41 | 4.60 | 4.80 | -0.94 | -17.57% | 1 | 119 | 30.33% |
| GE241115P00150000 | 2024-05-24 1:15PM EDT | 150.00 | 5.95 | 5.45 | 6.05 | -0.70 | -10.53% | 9 | 124 | 29.54% |
| GE241115P00155000 | 2024-05-21 1:35PM EDT | 155.00 | 9.40 | 7.25 | 7.50 | 0.00 | - | 9 | 97 | 28.65% |
| GE241115P00160000 | 2024-05-24 10:57AM EDT | 160.00 | 9.03 | 9.00 | 9.30 | -0.62 | -6.42% | 3 | 120 | 27.99% |
| GE241115P00165000 | 2024-05-24 1:41PM EDT | 165.00 | 10.90 | 11.05 | 11.35 | -3.15 | -22.42% | 10 | 100 | 27.24% |
| GE241115P00170000 | 2024-05-20 3:49PM EDT | 170.00 | 17.30 | 13.40 | 13.70 | 0.00 | - | 1 | 50 | 26.49% |
| GE241115P00175000 | 2024-05-23 12:29PM EDT | 175.00 | 17.60 | 14.05 | 16.85 | 0.00 | - | 1 | 5 | 26.80% |
| GE241115P00180000 | 2024-05-08 12:44PM EDT | 180.00 | 18.25 | 17.05 | 20.35 | 0.00 | - | 2 | 1 | 27.27% |
| GE241115P00185000 | 2024-03-28 1:42PM EDT | 185.00 | 19.25 | 37.70 | 38.95 | 0.00 | - | 26 | 27 | 59.30% |
| GE241115P00190000 | 2024-05-03 12:06PM EDT | 190.00 | 28.05 | 24.80 | 26.60 | 0.00 | - | 1 | 1 | 24.42% |
| GE241115P00195000 | 2024-03-04 11:36AM EDT | 195.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.