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 | 81.40 | 85.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 76.45 | 79.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 71.45 | 74.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 66.50 | 70.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 61.60 | 64.35 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 56.60 | 59.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 51.45 | 54.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 46.80 | 49.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 41.90 | 44.80 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 36.90 | 39.60 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 31.95 | 35.15 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 27.35 | 30.60 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 23.35 | 24.70 | 31.40 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.92 | 0.01 | -0.06 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 19.05 | 21.15 | % | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 14.90 | 16.50 | 20.00 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.80 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 11.20 | 12.70 | 10.44 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.71 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 7.75 | 9.10 | 7.58 | -0.42 | -5.25% | 2 | 19 | 0.29 | 0.61 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 180.00 | 5.35 | 5.85 | 5.25 | +0.65 | +14.13% | 2 | 20 | 0.27 | 0.49 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 185.00 | 3.25 | 3.75 | 3.31 | -0.37 | -10.06% | 18 | 15 | 0.27 | 0.36 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 190.00 | 1.62 | 2.39 | 2.07 | -0.03 | -1.43% | 2 | 40 | 0.26 | 0.25 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 195.00 | 1.26 | 1.52 | 1.24 | -0.13 | -9.49% | 4 | 50 | 0.28 | 0.17 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 200.00 | 0.75 | 0.99 | 0.81 | +0.04 | +5.20% | 4 | 23 | 0.28 | 0.11 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 205.00 | 0.43 | 0.80 | 0.48 | +0.01 | +2.13% | 2 | 4 | 0.30 | 0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 210.00 | 0.18 | 0.57 | 0.26 | -0.04 | -13.34% | 2 | 11 | 0.30 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 215.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 220.00 | 0.01 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 255.00 | 0.00 | 0.72 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 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 | 0.57 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.58 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.59 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.62 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.67 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.73 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.61 | 0.27 | % | 1 | 0 | 0.38 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 145.00 | 0.06 | 0.80 | % | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 0.14 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.05 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 155.00 | 0.53 | 0.84 | 0.56 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.08 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 0.88 | 1.44 | 1.15 | +0.15 | +15.00% | 2 | 34 | 0.31 | -0.13 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 1.63 | 1.81 | 1.88 | -0.09 | -4.57% | 7 | 52 | 0.29 | -0.20 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 2.60 | 2.96 | 2.91 | 0.00 | 0.00% | 0 | 41 | 0.28 | -0.29 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 3.45 | 4.75 | 4.75 | +0.02 | +0.43% | 17 | 21 | 0.26 | -0.39 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 180.00 | 5.90 | 7.20 | 8.30 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.51 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 185.00 | 8.95 | 10.30 | 8.55 | 0.00 | 0.00% | 0 | 18 | 0.25 | -0.64 | 0.02 | -0.09 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 190.00 | 12.50 | 14.05 | 15.00 | 0.00 | 0.00% | 0 | 23 | 0.25 | -0.75 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 195.00 | 17.35 | 18.50 | 12.79 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.83 | 0.02 | -0.05 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 200.00 | 21.65 | 23.95 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.89 | 0.01 | -0.04 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 205.00 | 25.80 | 29.05 | % | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 210.00 | 30.60 | 34.35 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 215.00 | 35.70 | 39.35 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 220.00 | 40.60 | 44.35 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 225.00 | 45.60 | 49.25 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 50.60 | 54.35 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 235.00 | 55.60 | 59.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 60.65 | 64.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 65.60 | 69.35 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 250.00 | 71.30 | 74.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 255.00 | 75.65 | 79.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 260.00 | 80.65 | 84.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |