Options Chain for GE HEALTHCARE TECHNOLOGIES INC COMMON STOCK (GEHC) - $84.90 as of 11/20/2024 8:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.70 | 37.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 29.00 | 32.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 24.80 | 27.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 19.40 | 22.40 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 14.90 | 17.40 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 73.00 | 12.00 | 14.50 | % | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 74.00 | 9.80 | 13.50 | % | 0 | 0 | 0.66 | 0.92 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 9.50 | 12.40 | % | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 76.00 | 8.20 | 11.50 | % | 0 | 0 | 0.34 | 0.87 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 77.00 | 7.50 | 10.50 | % | 0 | 0 | 0.54 | 0.85 | 0.03 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 78.00 | 6.30 | 9.40 | % | 0 | 0 | 0.49 | 0.82 | 0.03 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 79.00 | 5.50 | 8.80 | % | 0 | 0 | 0.50 | 0.80 | 0.04 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 5.80 | 6.80 | % | 0 | 0 | 0.31 | 0.75 | 0.04 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 81.00 | 5.00 | 6.10 | % | 0 | 0 | 0.30 | 0.71 | 0.04 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 82.00 | 4.30 | 6.50 | 3.35 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.67 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 83.00 | 3.80 | 4.30 | 4.06 | +1.51 | +59.22% | 1 | 1 | 0.28 | 0.62 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 84.00 | 3.10 | 3.70 | % | 0 | 0 | 0.27 | 0.57 | 0.05 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 2.60 | 3.10 | 1.93 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.51 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 86.00 | 2.05 | 2.65 | % | 0 | 0 | 0.26 | 0.46 | 0.06 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 87.00 | 1.65 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.40 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 88.00 | 1.25 | 1.75 | % | 0 | 0 | 0.25 | 0.35 | 0.05 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 89.00 | 1.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.31 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 0.15 | 1.15 | 0.90 | +0.38 | +73.08% | 4 | 0 | 0.25 | 0.26 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 91.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.23 | 0.04 | -0.03 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 92.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.19 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 93.00 | 0.00 | 0.60 | % | 0 | 0 | 0.30 | 0.16 | 0.03 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 94.00 | 0.00 | 0.50 | % | 0 | 0 | 0.27 | 0.15 | 0.03 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.13 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 96.00 | 0.00 | 0.35 | % | 0 | 0 | 0.28 | 0.12 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 97.00 | 0.00 | 0.30 | % | 0 | 0 | 0.29 | 0.11 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 98.00 | 0.00 | 1.45 | % | 0 | 0 | 0.49 | 0.06 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 99.00 | 0.00 | 1.40 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.65 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.90 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 73.00 | 0.00 | 0.45 | % | 0 | 0 | 0.38 | -0.07 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 74.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | -0.08 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.10 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 76.00 | 0.00 | 0.65 | % | 0 | 0 | 0.34 | -0.13 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | -0.15 | 0.03 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 78.00 | 0.00 | 0.85 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.18 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 79.00 | 0.00 | 1.05 | % | 0 | 0 | 0.49 | -0.20 | 0.04 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 0.75 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.25 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 81.00 | 0.45 | 1.40 | % | 0 | 0 | 0.22 | -0.29 | 0.04 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 82.00 | 0.30 | 1.70 | % | 0 | 0 | 0.25 | -0.33 | 0.05 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 83.00 | 1.55 | 2.05 | 1.77 | -0.73 | -29.20% | 1 | 50 | 0.25 | -0.38 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 84.00 | 1.90 | 2.40 | % | 0 | 0 | 0.24 | -0.43 | 0.05 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 2.25 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.49 | 0.05 | -0.04 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 86.00 | 2.75 | 3.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.54 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 87.00 | 3.30 | 4.10 | % | 0 | 0 | 0.23 | -0.60 | 0.05 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 88.00 | 3.90 | 6.00 | 5.36 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.65 | 0.05 | -0.04 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 89.00 | 4.60 | 6.60 | % | 0 | 0 | 0.28 | -0.69 | 0.05 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 4.50 | 7.00 | 4.43 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.74 | 0.05 | -0.03 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 91.00 | 6.20 | 6.90 | % | 0 | 0 | 0.26 | -0.77 | 0.04 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 92.00 | 5.30 | 8.90 | % | 0 | 0 | 0.42 | -0.81 | 0.04 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 93.00 | 6.90 | 9.30 | % | 0 | 0 | 0.38 | -0.84 | 0.03 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 94.00 | 8.70 | 10.90 | % | 0 | 0 | 0.47 | -0.85 | 0.03 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 9.70 | 11.50 | % | 0 | 0 | 0.45 | -0.87 | 0.03 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 96.00 | 10.70 | 12.80 | % | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 97.00 | 11.70 | 13.50 | % | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 98.00 | 12.70 | 14.90 | % | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 99.00 | 13.80 | 15.50 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 14.70 | 16.90 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 19.70 | 21.30 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 24.70 | 26.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 29.70 | 31.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 34.70 | 36.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |