Options Chain for GE AEROSPACE COM NEW (GE) - $177.83 as of 11/20/2024 4:06:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 81.25 | 83.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 76.60 | 78.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 71.25 | 73.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 66.25 | 68.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 61.50 | 63.95 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 56.30 | 58.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 51.55 | 53.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 46.05 | 49.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 41.60 | 44.05 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 36.40 | 39.05 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 32.40 | 33.85 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 27.65 | 28.65 | 27.90 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.99 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 152.50 | 24.35 | 26.50 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 23.00 | 24.65 | 23.08 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.97 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 157.50 | 20.50 | 22.15 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 18.05 | 19.75 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.07 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 162.50 | 15.65 | 17.30 | % | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.08 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 13.65 | 14.75 | 13.25 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.89 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 167.50 | 10.85 | 12.60 | % | 0 | 0 | 0.29 | 0.85 | 0.02 | -0.11 | 11/20/2024 4:00:00 PM EST | |||
| 170.00 | 9.00 | 10.40 | 8.85 | 0.00 | 0.00% | 0 | 32 | 0.30 | 0.79 | 0.03 | -0.12 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 172.50 | 7.50 | 8.50 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.73 | 0.03 | -0.13 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 5.85 | 6.15 | 5.63 | -0.22 | -3.77% | 2 | 71 | 0.28 | 0.64 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 177.50 | 4.35 | 4.80 | 4.00 | -0.07 | -1.72% | 5 | 9 | 0.28 | 0.55 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 180.00 | 3.15 | 3.65 | 3.21 | -0.02 | -0.62% | 24 | 169 | 0.28 | 0.45 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 182.50 | 2.18 | 2.46 | 1.95 | -0.11 | -5.34% | 1 | 40 | 0.27 | 0.35 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 185.00 | 1.50 | 1.93 | 1.47 | +0.01 | +0.69% | 24 | 227 | 0.27 | 0.27 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 187.50 | 0.96 | 1.14 | 1.04 | +0.01 | +0.98% | 506 | 16 | 0.27 | 0.20 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 190.00 | 0.66 | 1.11 | 0.71 | +0.01 | +1.43% | 5 | 741 | 0.29 | 0.14 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 192.50 | 0.45 | 0.52 | 0.46 | % | 2 | 0 | 0.28 | 0.10 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 195.00 | 0.29 | 0.40 | 0.31 | -0.03 | -8.83% | 4 | 151 | 0.29 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 197.50 | 0.02 | 0.29 | % | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 200.00 | 0.09 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 111 | 0.30 | 0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 205.00 | 0.03 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 210.00 | 0.01 | 0.34 | 0.04 | -0.06 | -60.00% | 12 | 608 | 0.38 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 215.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 220.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 225.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 230.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 235.00 | 0.00 | 0.62 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 245.00 | 0.00 | 0.02 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 255.00 | 0.00 | 0.57 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.57 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.17 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.02 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.02 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.02 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.02 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.61 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.72 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.34 | 0.26 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 0.01 | 0.73 | 0.15 | -0.01 | -6.25% | 2 | 44 | 0.45 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 152.50 | 0.03 | 0.75 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 0.06 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 794 | 0.36 | -0.03 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 157.50 | 0.10 | 0.59 | % | 0 | 0 | 0.37 | -0.04 | 0.01 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 0.21 | 0.51 | 0.30 | +0.01 | +3.45% | 23 | 118 | 0.35 | -0.06 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 162.50 | 0.37 | 1.61 | % | 0 | 0 | 0.41 | -0.08 | 0.01 | -0.08 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.64 | 0.66 | 0.00 | 0.00% | 0 | 142 | 0.27 | -0.11 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 167.50 | 0.69 | 0.92 | 0.79 | -0.11 | -12.23% | 25 | 16 | 0.29 | -0.15 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 1.15 | 1.34 | 1.52 | +0.17 | +12.60% | 4 | 233 | 0.29 | -0.21 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 172.50 | 1.54 | 1.94 | 2.10 | -0.15 | -6.67% | 1 | 15 | 0.27 | -0.27 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 2.47 | 2.74 | 2.75 | -0.14 | -4.85% | 5 | 715 | 0.27 | -0.36 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 177.50 | 2.84 | 3.70 | 3.93 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.45 | 0.04 | -0.14 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 180.00 | 4.70 | 5.00 | 5.34 | +0.04 | +0.76% | 8 | 83 | 0.26 | -0.55 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 182.50 | 5.50 | 6.65 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.65 | 0.04 | -0.12 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 185.00 | 7.25 | 8.50 | 8.59 | 0.00 | 0.00% | 0 | 150 | 0.23 | -0.73 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 187.50 | 9.10 | 11.40 | % | 0 | 0 | 0.26 | -0.80 | 0.03 | -0.09 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 11.65 | 13.20 | 12.99 | 0.00 | 0.00% | 0 | 26 | 0.27 | -0.86 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 192.50 | 13.80 | 15.20 | % | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 195.00 | 16.10 | 18.05 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 197.50 | 18.60 | 20.60 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 200.00 | 20.95 | 23.10 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 205.00 | 26.20 | 28.40 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 210.00 | 31.70 | 33.65 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 215.00 | 36.45 | 38.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 220.00 | 41.35 | 44.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 225.00 | 46.35 | 48.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 51.35 | 54.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 235.00 | 55.70 | 59.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 61.35 | 64.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 66.40 | 68.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 250.00 | 71.40 | 73.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 255.00 | 76.40 | 78.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 260.00 | 81.30 | 83.75 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |