Optionistics

GE Stock Prices

Data as of

Last
335.54
Change
+12.30
Open
331.93
Previous
323.24
High
337.55
Low
328.26
Bid
-
Ask
-
Volume
4,127,958
Trades
-
Dividend
0.24
Yield
3.96%
Ex-Div
Sep 15, 2017
Split Date
May 8, 2000
Impl Vol
39.7%
Hist Vol
33.5%
Opt Volume
29,384
Open Int
274,870

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026331.93337.55328.26335.54+12.304,127,95829,3840.3970.335
Nov 6, 2026317.07325.18315.06323.24+8.515,294,50849,2950.4020.332
Nov 5, 2026328.56333.32312.30314.73-14.726,360,50215,7860.4090.331
Nov 4, 2026326.63333.75318.00329.45+8.786,352,99344,0760.3870.328
Nov 3, 2026318.20323.00316.24320.67+4.894,733,11451,9540.3900.327
Nov 2, 2026309.20316.79308.17315.78+13.984,815,20224,7210.4490.327
Oct 30, 2026309.85312.94299.98301.80-11.255,035,36756,0680.3590.324
Oct 29, 2026302.81314.00301.62313.05+11.925,708,61872,0630.3410.322
Oct 28, 2026299.65304.47295.97301.13+3.475,697,72623,9720.3460.320
Oct 27, 2026291.21299.08288.54297.66+9.236,874,58624,3740.3510.319
Oct 26, 2026287.01290.69284.57288.43+2.796,113,71634,7780.3700.319
Oct 23, 2026284.95287.98278.37285.64-7.906,510,17671,8230.3400.319
Oct 22, 2026293.20294.40285.51293.54-2.345,924,11155,3800.3510.319
Oct 21, 2026302.48308.69293.51295.88-3.997,095,07433,9990.3330.321
Oct 20, 2026302.23307.36294.22299.87-11.418,973,83357,3730.3360.321
Oct 19, 2026313.21315.34310.64311.28-2.555,049,70736,8580.5580.318
Oct 16, 2026314.79321.17313.20313.83+1.834,199,68112,7260.4770.318
Oct 15, 2026308.80312.18304.09312.00+4.983,667,9885,9020.4290.318
Oct 14, 2026307.73311.27305.09307.02-0.613,293,1118,7030.4320.319
Oct 13, 2026308.00309.98305.20307.63-1.014,542,70714,9800.4590.319
Oct 12, 2026307.78311.73307.65308.64+0.442,396,6128,9150.3990.319
Oct 9, 2026306.29308.61303.52308.20+2.582,946,84710,3700.3800.320
Oct 8, 2026299.98306.56296.61305.62+2.005,599,45411,9930.3600.321
Oct 7, 2026305.51308.55302.98303.62-5.773,799,32214,1980.3750.320
Oct 6, 2026306.50310.85304.00309.39+3.053,423,94811,1030.3660.320
Oct 5, 2026309.13309.68305.36306.34-3.225,208,36330,4760.3260.320
Oct 2, 2026316.50318.50308.19309.56+0.004,145,35121,3110.3030.320
Oct 1, 2026310.19315.50309.60312.39+0.103,414,9197,2220.3270.319
Sep 30, 2026317.89317.91312.25312.29-5.604,182,2138,0110.3300.319
Sep 29, 2026318.87324.08316.58317.89-0.353,709,3677,2340.3390.320
Sep 28, 2026321.46323.00315.24318.24-8.854,158,48810,6020.3450.320
Sep 25, 2026321.90329.17319.64327.09+7.314,236,02011,2590.3080.319
Sep 24, 2026317.54323.17315.48319.78-0.023,684,72920,3560.3250.318
Sep 23, 2026318.40325.92317.62319.80+0.584,334,5067,9730.3050.319
Sep 22, 2026322.33322.50314.36319.22+0.213,306,4677,0700.3240.319
Sep 21, 2026317.54322.14313.81319.01+4.743,476,20811,4580.3430.319
Sep 18, 2026313.63314.53309.62314.27+0.8010,232,90810,0200.3100.319
Sep 17, 2026316.79318.68313.47313.47+0.575,045,1248,7890.3270.320
Sep 16, 2026310.18318.50308.68312.90+5.854,507,14425,9860.3340.320
Sep 15, 2026318.54320.36306.80307.05-10.517,212,74213,8450.3200.320
Sep 14, 2026315.20318.46312.08317.56-6.065,248,32116,5370.3210.319
Sep 11, 2026328.29329.88322.77323.62-0.531,802,06410,1390.2840.318
Sep 10, 2026322.36327.50321.80324.15-1.273,456,53911,4310.3050.318
Sep 9, 2026330.88332.06321.16325.42-9.494,998,85216,9940.2950.319
Sep 8, 2026338.11342.73332.04334.91+0.003,059,3759,1970.3200.318
Sep 4, 2026332.24337.21332.24337.12+3.642,443,56740,6420.2630.318
Sep 3, 2026331.55334.44329.32333.48+3.982,648,9839,7890.3100.319
Sep 2, 2026333.36333.86329.31329.50-1.592,683,81910,2410.2800.318
Sep 1, 2026333.71336.25329.51331.09-4.622,932,96911,8970.2980.318
Aug 31, 2026338.83339.75333.72335.71-6.874,416,21611,6820.2930.319
Aug 28, 2026345.09345.63341.27342.58-0.152,534,17312,8040.2790.318
Aug 27, 2026352.79353.50339.60342.73-11.664,881,42110,4830.2940.318
Aug 26, 2026351.78356.39350.00354.39+4.853,033,2505,4030.3080.316
Aug 25, 2026345.95350.00344.22349.54+7.703,132,2008,5390.3490.317
Aug 24, 2026346.59348.49340.54341.84-6.532,649,04812,0980.3210.316
Aug 21, 2026347.54351.86346.41348.37+3.733,543,90416,1830.3080.316
Aug 20, 2026353.09354.50343.56344.64-11.596,400,34119,8760.2980.316
Aug 19, 2026373.52374.56355.98356.23-18.864,733,98714,9010.3000.314
Aug 18, 2026366.89375.58365.00375.09+5.664,924,43510,5020.3040.309
Aug 17, 2026367.87372.36366.76369.43+1.055,385,53139,5500.3010.309
Aug 14, 2026362.50368.69361.51368.38+7.742,919,24113,3030.2780.309
Aug 13, 2026367.00367.08359.55360.64-4.692,684,9878,8430.2830.309
Aug 12, 2026369.79370.20363.24365.33-2.732,128,7818,5080.2920.311
Aug 11, 2026367.74372.56366.47368.06+1.362,267,64713,2170.3030.311
Aug 10, 2026371.52372.26364.84366.70-3.382,944,2409,4340.3350.311

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 15, 2017Oct 25, 20170.240.963.96%
Feb 23, 2017Apr 25, 20170.240.963.29%
Sep 15, 2016Oct 25, 20160.230.923.26%
Jun 16, 2016Jul 25, 20160.230.923.26%
Feb 25, 2016Apr 25, 20160.230.923.26%
Dec 17, 2015Jan 25, 20160.230.923.26%
Sep 17, 2015Oct 26, 20150.230.923.26%
Jun 18, 2015Jul 27, 20150.230.923.26%
Feb 19, 2015Apr 27, 20150.230.923.34%
Dec 18, 2014Jan 26, 20150.230.923.34%
Sep 18, 2014Oct 27, 20140.220.883.24%
Jun 19, 2014Jul 25, 20140.220.883.27%

Split History

Split DateFactorAnnounced
May 8, 20000.333Dec 17, 1999