Options Chain for GE VERNOVA INC COM (GEV) - $342.77 as of 11/20/2024 8:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 171.80 | 175.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 166.70 | 170.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 161.70 | 165.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 156.80 | 160.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 151.80 | 155.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 146.80 | 150.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 142.00 | 145.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 137.00 | 140.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 132.10 | 135.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 127.00 | 130.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 122.30 | 125.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 117.20 | 120.90 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 112.40 | 116.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 107.60 | 111.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 102.70 | 106.20 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 245.00 | 97.60 | 101.40 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 92.80 | 96.50 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 255.00 | 87.90 | 91.70 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 83.20 | 86.50 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.10 | 11/20/2024 4:00:03 PM EST | |||
| 265.00 | 78.40 | 81.80 | 73.10 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.95 | 0.00 | -0.12 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 73.90 | 77.20 | % | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 275.00 | 69.20 | 72.60 | % | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 280.00 | 64.80 | 68.40 | % | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.18 | 11/20/2024 4:00:03 PM EST | |||
| 285.00 | 60.60 | 63.60 | 61.35 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.89 | 0.00 | -0.19 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 56.20 | 59.30 | 45.12 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.87 | 0.00 | -0.21 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 51.90 | 55.40 | % | 0 | 0 | 0.50 | 0.85 | 0.00 | -0.22 | 11/20/2024 4:00:03 PM EST | |||
| 300.00 | 47.90 | 51.30 | 40.55 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.82 | 0.00 | -0.24 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 44.00 | 47.40 | 51.20 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.26 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 40.60 | 43.40 | 37.58 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.77 | 0.01 | -0.27 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 36.70 | 40.30 | 26.10 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.74 | 0.01 | -0.28 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 33.60 | 36.40 | 32.32 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.71 | 0.01 | -0.29 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 30.30 | 33.40 | 26.12 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.67 | 0.01 | -0.30 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 27.40 | 30.00 | 23.55 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.64 | 0.01 | -0.31 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 24.70 | 27.30 | 25.10 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.60 | 0.01 | -0.31 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 22.30 | 24.30 | 23.30 | +1.40 | +6.40% | 20 | 13 | 0.49 | 0.56 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 19.60 | 21.80 | 19.82 | +1.22 | +6.56% | 25 | 1 | 0.48 | 0.53 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 17.50 | 19.30 | 17.75 | +5.18 | +41.21% | 1 | 6 | 0.48 | 0.49 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 15.30 | 17.70 | 14.93 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.45 | 0.01 | -0.31 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 13.30 | 15.80 | 12.89 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.42 | 0.01 | -0.30 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 365.00 | 11.60 | 14.00 | 12.20 | +2.22 | +22.25% | 1 | 5 | 0.48 | 0.38 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 10.10 | 12.10 | 8.35 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.35 | 0.01 | -0.28 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 375.00 | 8.40 | 11.20 | 10.60 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.32 | 0.01 | -0.27 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 8.30 | 9.90 | 5.11 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.29 | 0.01 | -0.26 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 385.00 | 7.20 | 8.30 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.26 | 0.01 | -0.25 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 4.90 | 7.80 | % | 0 | 0 | 0.47 | 0.24 | 0.01 | -0.23 | 11/20/2024 4:00:03 PM EST | |||
| 395.00 | 4.60 | 7.50 | % | 0 | 0 | 0.49 | 0.21 | 0.01 | -0.22 | 11/20/2024 4:00:03 PM EST | |||
| 400.00 | 4.20 | 5.90 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.19 | 0.01 | -0.21 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 405.00 | 3.40 | 5.40 | % | 0 | 0 | 0.49 | 0.17 | 0.00 | -0.19 | 11/20/2024 4:00:03 PM EST | |||
| 410.00 | 2.80 | 5.60 | % | 0 | 0 | 0.50 | 0.15 | 0.00 | -0.18 | 11/20/2024 4:00:03 PM EST | |||
| 420.00 | 2.05 | 3.80 | % | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 430.00 | 1.35 | 4.10 | % | 0 | 0 | 0.52 | 0.10 | 0.00 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 440.00 | 0.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.08 | 0.00 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 450.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 460.00 | 0.00 | 2.85 | % | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 470.00 | 0.00 | 2.65 | % | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 480.00 | 0.00 | 2.45 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 490.00 | 0.00 | 2.05 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 500.00 | 0.00 | 2.30 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 510.00 | 0.00 | 2.05 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.02 | 11/20/2024 4:00:03 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 | 1.60 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.85 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.65 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.45 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.95 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 0.00 | 1.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.00 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.90 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.30 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.85 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.80 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.45 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.25 | % | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.85 | % | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.95 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.04 | 0.00 | -0.10 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 265.00 | 0.00 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.05 | 0.00 | -0.12 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 2.35 | 1.83 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.07 | 0.00 | -0.13 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 1.90 | 2.70 | 2.43 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.08 | 0.00 | -0.16 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 2.30 | 3.20 | 2.26 | -0.39 | -14.72% | 1 | 4 | 0.53 | -0.09 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 2.25 | 3.60 | 3.27 | -1.28 | -28.14% | 3 | 4 | 0.51 | -0.11 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 2.70 | 4.60 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.13 | 0.00 | -0.21 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 4.40 | 5.60 | 6.40 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.15 | 0.00 | -0.22 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 4.90 | 6.60 | 9.25 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.18 | 0.00 | -0.24 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 5.70 | 7.50 | 7.23 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.20 | 0.01 | -0.26 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 7.10 | 8.90 | 12.70 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.23 | 0.01 | -0.27 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 9.10 | 10.30 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.26 | 0.01 | -0.28 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 10.40 | 11.80 | 11.68 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.29 | 0.01 | -0.29 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 12.40 | 13.70 | 17.20 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.33 | 0.01 | -0.30 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 13.60 | 15.60 | 15.47 | -3.68 | -19.22% | 20 | 5 | 0.49 | -0.36 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 16.30 | 17.90 | 23.74 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.40 | 0.01 | -0.31 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 17.60 | 20.00 | 24.49 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.44 | 0.01 | -0.31 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 21.00 | 22.80 | % | 0 | 0 | 0.49 | -0.47 | 0.01 | -0.31 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 23.10 | 25.60 | 29.54 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.51 | 0.01 | -0.31 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 25.80 | 28.60 | % | 0 | 0 | 0.48 | -0.55 | 0.01 | -0.31 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 29.70 | 31.80 | % | 0 | 0 | 0.49 | -0.58 | 0.01 | -0.30 | 11/20/2024 4:00:03 PM EST | |||
| 365.00 | 32.20 | 35.10 | % | 0 | 0 | 0.48 | -0.62 | 0.01 | -0.29 | 11/20/2024 4:00:03 PM EST | |||
| 370.00 | 35.70 | 38.90 | % | 0 | 0 | 0.48 | -0.65 | 0.01 | -0.28 | 11/20/2024 4:00:03 PM EST | |||
| 375.00 | 39.20 | 42.80 | % | 0 | 0 | 0.49 | -0.68 | 0.01 | -0.27 | 11/20/2024 4:00:03 PM EST | |||
| 380.00 | 43.10 | 46.60 | % | 0 | 0 | 0.49 | -0.71 | 0.01 | -0.26 | 11/20/2024 4:00:03 PM EST | |||
| 385.00 | 47.00 | 50.60 | % | 0 | 0 | 0.49 | -0.74 | 0.01 | -0.25 | 11/20/2024 4:00:03 PM EST | |||
| 390.00 | 51.40 | 54.30 | % | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.23 | 11/20/2024 4:00:03 PM EST | |||
| 395.00 | 55.00 | 58.80 | % | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.22 | 11/20/2024 4:00:03 PM EST | |||
| 400.00 | 59.40 | 62.90 | % | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.21 | 11/20/2024 4:00:03 PM EST | |||
| 405.00 | 63.50 | 67.30 | % | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.19 | 11/20/2024 4:00:03 PM EST | |||
| 410.00 | 68.40 | 71.70 | % | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.18 | 11/20/2024 4:00:03 PM EST | |||
| 420.00 | 77.30 | 80.80 | % | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 430.00 | 86.70 | 90.20 | % | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 440.00 | 96.50 | 99.70 | % | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.11 | 11/20/2024 4:00:03 PM EST | |||
| 450.00 | 106.00 | 109.50 | % | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 460.00 | 116.00 | 119.40 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 470.00 | 125.50 | 129.30 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 480.00 | 135.40 | 139.30 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 490.00 | 145.40 | 149.30 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 500.00 | 155.80 | 159.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 510.00 | 165.40 | 169.30 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST |