Options Chain for GE VERNOVA INC COM (GEV) - $276.43 as of 10/22/2024 2:16:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 106.30 | 110.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:47 PM EST | |||
| 175.00 | 101.70 | 105.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:47 PM EST | |||
| 180.00 | 96.70 | 100.10 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 10/22/2024 1:58:47 PM EST | |||
| 185.00 | 92.00 | 95.30 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 10/22/2024 1:58:47 PM EST | |||
| 190.00 | 87.20 | 90.30 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 10/22/2024 1:58:47 PM EST | |||
| 195.00 | 82.10 | 85.30 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.06 | 10/22/2024 1:58:47 PM EST | |||
| 200.00 | 77.50 | 80.60 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.07 | 10/22/2024 1:58:47 PM EST | |||
| 205.00 | 73.00 | 75.60 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.08 | 10/22/2024 1:58:47 PM EST | |||
| 210.00 | 68.30 | 71.10 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.09 | 10/22/2024 1:58:47 PM EST | |||
| 215.00 | 63.90 | 66.10 | % | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.10 | 10/22/2024 1:58:47 PM EST | |||
| 220.00 | 59.40 | 61.60 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.12 | 10/22/2024 1:58:47 PM EST | |||
| 225.00 | 54.70 | 56.70 | % | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.13 | 10/22/2024 1:58:47 PM EST | |||
| 230.00 | 50.40 | 52.20 | % | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.15 | 10/22/2024 1:58:47 PM EST | |||
| 235.00 | 46.20 | 47.40 | % | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.16 | 10/22/2024 1:58:47 PM EST | |||
| 240.00 | 42.10 | 43.80 | % | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.18 | 10/22/2024 1:58:47 PM EST | |||
| 245.00 | 38.30 | 39.10 | 39.30 | +2.80 | +7.68% | 1 | 2 | 0.49 | 0.81 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 250.00 | 34.50 | 35.50 | % | 0 | 0 | 0.49 | 0.78 | 0.01 | -0.20 | 10/22/2024 1:58:47 PM EST | |||
| 255.00 | 29.60 | 31.70 | 29.70 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.74 | 0.01 | -0.22 | 10/17/2024 | 10/22/2024 1:58:47 PM EST |
| 260.00 | 27.40 | 28.20 | 24.55 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.70 | 0.01 | -0.23 | 10/14/2024 | 10/22/2024 1:58:47 PM EST |
| 265.00 | 24.30 | 25.30 | 19.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.66 | 0.01 | -0.24 | 10/14/2024 | 10/22/2024 1:58:47 PM EST |
| 270.00 | 21.40 | 22.00 | 20.55 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.61 | 0.01 | -0.24 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 275.00 | 18.50 | 20.00 | 18.32 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.57 | 0.01 | -0.24 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 280.00 | 16.10 | 16.90 | 15.80 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.52 | 0.01 | -0.25 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 285.00 | 14.00 | 15.00 | 14.35 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.47 | 0.01 | -0.24 | 10/16/2024 | 10/22/2024 1:58:47 PM EST |
| 290.00 | 12.00 | 12.70 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.43 | 0.01 | -0.24 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 295.00 | 10.20 | 11.30 | 10.83 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.39 | 0.01 | -0.23 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 300.00 | 8.70 | 9.30 | 9.10 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.34 | 0.01 | -0.22 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 305.00 | 7.30 | 8.10 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.31 | 0.01 | -0.21 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 310.00 | 6.10 | 6.70 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.27 | 0.01 | -0.20 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 315.00 | 5.10 | 5.70 | % | 0 | 0 | 0.48 | 0.24 | 0.01 | -0.19 | 10/22/2024 1:58:47 PM EST | |||
| 320.00 | 4.40 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.21 | 0.01 | -0.17 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 325.00 | 3.70 | 4.10 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.18 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 330.00 | 3.00 | 3.50 | 3.40 | +0.30 | +9.68% | 1 | 1 | 0.48 | 0.16 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 335.00 | 2.50 | 2.90 | % | 0 | 0 | 0.48 | 0.14 | 0.01 | -0.13 | 10/22/2024 1:58:47 PM EST | |||
| 340.00 | 2.05 | 2.65 | % | 0 | 0 | 0.48 | 0.12 | 0.00 | -0.12 | 10/22/2024 1:58:47 PM EST | |||
| 345.00 | 1.70 | 2.35 | % | 0 | 0 | 0.50 | 0.10 | 0.00 | -0.11 | 10/22/2024 1:58:47 PM EST | |||
| 350.00 | 1.35 | 1.90 | % | 0 | 0 | 0.49 | 0.09 | 0.00 | -0.09 | 10/22/2024 1:58:47 PM EST | |||
| 360.00 | 0.85 | 1.35 | % | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.07 | 10/22/2024 1:58:47 PM EST | |||
| 370.00 | 0.20 | 2.10 | % | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.06 | 10/22/2024 1:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:47 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:47 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.04 | 10/22/2024 1:58:47 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.05 | 10/22/2024 1:58:47 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.05 | 10/16/2024 | 10/22/2024 1:58:47 PM EST |
| 195.00 | 0.05 | 0.80 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.06 | 10/22/2024 1:58:47 PM EST | |||
| 200.00 | 0.25 | 0.75 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.07 | 10/22/2024 1:58:47 PM EST | |||
| 205.00 | 0.45 | 1.20 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.08 | 10/22/2024 1:58:47 PM EST | |||
| 210.00 | 0.00 | 1.45 | 1.98 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.04 | 0.00 | -0.09 | 10/14/2024 | 10/22/2024 1:58:47 PM EST |
| 215.00 | 0.00 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.06 | 0.00 | -0.10 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 220.00 | 1.25 | 1.60 | 1.50 | -0.49 | -24.63% | 10 | 1 | 0.52 | -0.07 | 0.00 | -0.12 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 225.00 | 1.70 | 2.05 | % | 0 | 0 | 0.52 | -0.09 | 0.00 | -0.13 | 10/22/2024 1:58:47 PM EST | |||
| 230.00 | 2.25 | 2.60 | 2.44 | -0.43 | -14.99% | 1 | 10 | 0.51 | -0.11 | 0.00 | -0.15 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 235.00 | 3.00 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.13 | 0.00 | -0.16 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 240.00 | 3.70 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.16 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 245.00 | 4.70 | 5.20 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.19 | 0.01 | -0.19 | 10/17/2024 | 10/22/2024 1:58:47 PM EST |
| 250.00 | 5.90 | 6.30 | % | 0 | 0 | 0.49 | -0.22 | 0.01 | -0.20 | 10/22/2024 1:58:47 PM EST | |||
| 255.00 | 7.30 | 7.70 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.26 | 0.01 | -0.22 | 10/17/2024 | 10/22/2024 1:58:47 PM EST |
| 260.00 | 8.90 | 9.30 | 10.66 | -0.16 | -1.48% | 3 | 3 | 0.51 | -0.30 | 0.01 | -0.23 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 265.00 | 10.60 | 11.20 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.34 | 0.01 | -0.24 | 10/16/2024 | 10/22/2024 1:58:47 PM EST |
| 270.00 | 12.60 | 13.30 | 19.54 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.39 | 0.01 | -0.24 | 10/15/2024 | 10/22/2024 1:58:47 PM EST |
| 275.00 | 14.90 | 15.70 | 18.30 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.43 | 0.01 | -0.24 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 280.00 | 17.30 | 18.30 | % | 0 | 0 | 0.48 | -0.48 | 0.01 | -0.25 | 10/22/2024 1:58:47 PM EST | |||
| 285.00 | 20.20 | 21.10 | % | 0 | 0 | 0.48 | -0.53 | 0.01 | -0.24 | 10/22/2024 1:58:47 PM EST | |||
| 290.00 | 23.20 | 24.30 | % | 0 | 0 | 0.48 | -0.57 | 0.01 | -0.24 | 10/22/2024 1:58:47 PM EST | |||
| 295.00 | 26.30 | 27.40 | % | 0 | 0 | 0.48 | -0.61 | 0.01 | -0.23 | 10/22/2024 1:58:47 PM EST | |||
| 300.00 | 29.50 | 30.90 | % | 0 | 0 | 0.48 | -0.66 | 0.01 | -0.22 | 10/22/2024 1:58:47 PM EST | |||
| 305.00 | 33.40 | 34.60 | % | 0 | 0 | 0.48 | -0.69 | 0.01 | -0.21 | 10/22/2024 1:58:47 PM EST | |||
| 310.00 | 37.00 | 39.40 | % | 0 | 0 | 0.47 | -0.73 | 0.01 | -0.20 | 10/22/2024 1:58:47 PM EST | |||
| 315.00 | 40.60 | 42.50 | % | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.19 | 10/22/2024 1:58:47 PM EST | |||
| 320.00 | 44.80 | 48.00 | % | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.17 | 10/22/2024 1:58:47 PM EST | |||
| 325.00 | 49.90 | 51.20 | % | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.16 | 10/22/2024 1:58:47 PM EST | |||
| 330.00 | 54.30 | 55.40 | % | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.15 | 10/22/2024 1:58:47 PM EST | |||
| 335.00 | 58.80 | 60.10 | % | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.13 | 10/22/2024 1:58:47 PM EST | |||
| 340.00 | 62.50 | 64.80 | % | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.12 | 10/22/2024 1:58:47 PM EST | |||
| 345.00 | 67.40 | 69.40 | % | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.11 | 10/22/2024 1:58:47 PM EST | |||
| 350.00 | 72.20 | 74.70 | % | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.09 | 10/22/2024 1:58:47 PM EST | |||
| 360.00 | 81.70 | 84.50 | % | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.07 | 10/22/2024 1:58:47 PM EST | |||
| 370.00 | 91.70 | 94.30 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.06 | 10/22/2024 1:58:47 PM EST |