Singapore markets closed

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.78-0.22 (-1.69%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GE210625C000050002021-06-17 1:41PM EDT5.008.007.058.800.00-11454.69%
GE210625C000070002021-06-18 10:50AM EDT7.005.854.757.00-0.93-13.72%22281.25%
GE210625C000075002021-05-07 3:51PM EDT7.505.846.206.750.00-55592.97%
GE210625C000085002021-06-01 9:30AM EDT8.505.704.204.550.00-11203.13%
GE210625C000100002021-06-14 1:00PM EDT10.003.402.693.450.00-121192.58%
GE210625C000105002021-06-08 2:38PM EDT10.503.452.042.530.00-1262.50%
GE210625C000110002021-06-18 3:41PM EDT11.001.851.711.89-0.17-8.42%28911164.06%
GE210625C000115002021-06-18 3:46PM EDT11.501.351.241.41-0.17-11.18%1673658.59%
GE210625C000120002021-06-18 3:59PM EDT12.000.820.770.92-0.20-19.61%19160861.33%
GE210625C000125002021-06-18 3:53PM EDT12.500.400.380.41-0.14-25.93%9602,02935.16%
GE210625C000130002021-06-18 3:59PM EDT13.000.130.130.14-0.10-43.48%5,6706,67132.81%
GE210625C000135002021-06-18 3:59PM EDT13.500.060.050.06-0.02-25.00%6,44917,50739.45%
GE210625C000140002021-06-18 3:59PM EDT14.000.020.020.03-0.01-33.33%4,22930,41746.09%
GE210625C000145002021-06-18 3:12PM EDT14.500.030.020.030.00-5319,95257.03%
GE210625C000150002021-06-18 3:30PM EDT15.000.020.010.020.00-1914,75762.50%
GE210625C000155002021-06-18 3:13PM EDT15.500.020.000.020.00-612,61368.75%
GE210625C000160002021-06-18 2:59PM EDT16.000.020.010.02+0.01+100.00%1952,29682.81%
GE210625C000165002021-06-17 9:31AM EDT16.500.010.000.020.00-2091385.94%
GE210625C000170002021-06-18 12:02PM EDT17.000.010.000.010.00-271,97187.50%
GE210625C000175002021-06-14 3:00PM EDT17.500.010.000.010.00-8041093.75%
GE210625C000180002021-06-11 12:55PM EDT18.000.010.000.030.00-2864115.63%
GE210625C000185002021-06-18 12:04PM EDT18.500.010.000.110.00-202,161153.91%
GE210625C000190002021-06-16 12:46PM EDT19.000.010.000.010.00-1,1842,330112.50%
GE210625C000195002021-06-11 2:28PM EDT19.500.010.000.170.00-11393185.94%
GE210625C000200002021-06-17 2:18PM EDT20.000.010.000.010.00-11,307125.00%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GE210625P000065002021-05-19 2:10PM EDT6.500.010.000.100.00--4273.44%
GE210625P000080002021-05-24 12:13AM EDT8.000.04-0.150.00--4253.91%
GE210625P000085002021-05-10 3:37PM EDT8.500.01-0.190.00--3242.97%
GE210625P000090002021-05-25 11:08AM EDT9.000.070.000.070.00-2526145.31%
GE210625P000095002021-06-14 11:05AM EDT9.500.010.000.070.00-12126.56%
GE210625P000100002021-05-21 11:17AM EDT10.000.060.000.120.00-918121.09%
GE210625P000105002021-06-18 3:58PM EDT10.500.010.000.01-0.01-50.00%210165.63%
GE210625P000110002021-06-18 12:41PM EDT11.000.020.010.09+0.01+100.00%15696978.91%
GE210625P000115002021-06-18 3:59PM EDT11.500.020.010.020.00-1653,42048.44%
GE210625P000120002021-06-18 3:44PM EDT12.000.040.030.05+0.01+33.33%6252,32841.80%
GE210625P000125002021-06-18 3:59PM EDT12.500.110.110.12+0.04+57.14%4,3863,29833.59%
GE210625P000130002021-06-18 3:45PM EDT13.000.360.350.37+0.13+56.52%3,6135,18234.38%
GE210625P000135002021-06-18 3:55PM EDT13.500.720.720.85+0.14+24.14%1,8175,22953.52%
GE210625P000140002021-06-18 3:59PM EDT14.001.251.211.36+0.21+20.19%8362,43857.03%
GE210625P000145002021-06-18 3:28PM EDT14.501.691.681.82+0.15+9.74%6166659.38%
GE210625P000150002021-06-16 1:21PM EDT15.001.991.192.37+0.39+24.38%167107.81%
GE210625P000155002021-06-09 10:04AM EDT15.501.832.522.890.00-1209126.95%
GE210625P000160002021-06-17 11:05AM EDT16.002.843.103.400.00-1692.97%
GE210625P000165002021-06-18 3:03PM EDT16.503.403.403.95+0.39+12.96%3503167.58%
GE210625P000170002021-06-04 9:59AM EDT17.003.104.004.450.00-1587.50%
GE210625P000175002021-06-02 12:20PM EDT17.503.404.604.850.00-5093.75%
GE210625P000180002021-06-02 12:20PM EDT18.003.905.005.450.00-56100.00%