Options Chain for GE HEALTHCARE TECHNOLOGIES INC COMMON STOCK (GEHC) - $70.30 as of 5/27/2025 4:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 38.30 | 39.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 35.80 | 36.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 37.50 | 33.30 | 34.10 | 23.50 | 0.00 | 0.00% | 0 | 12 | 1.07 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 30.70 | 31.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 42.50 | 28.30 | 29.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 25.80 | 26.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 47.50 | 23.50 | 24.10 | 14.24 | 0.00 | 0.00% | 0 | 5 | 0.95 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 21.20 | 21.70 | 20.75 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 52.50 | 18.70 | 19.20 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 55.00 | 16.30 | 16.80 | 12.13 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.96 | 0.01 | -0.02 | 4/23/2025 | 5/27/2025 2:58:53 PM EST |
| 57.50 | 13.90 | 14.50 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.01 | -0.02 | 5/2/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 11.60 | 12.20 | 11.45 | 0.00 | 0.00% | 0 | 51 | 0.38 | 0.90 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 62.50 | 9.50 | 9.90 | 8.10 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.85 | 0.02 | -0.03 | 4/29/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 7.40 | 7.80 | 7.85 | +1.91 | +32.16% | 8 | 304 | 0.35 | 0.78 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 67.50 | 5.60 | 5.90 | 7.03 | 0.00 | 0.00% | 0 | 124 | 0.34 | 0.70 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 4.00 | 4.30 | 4.34 | +0.94 | +27.65% | 3 | 793 | 0.33 | 0.60 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 72.50 | 2.85 | 3.00 | 3.03 | +0.88 | +40.93% | 30 | 294 | 0.32 | 0.48 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 1.85 | 2.00 | 2.00 | +0.52 | +35.14% | 12 | 307 | 0.31 | 0.36 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 77.50 | 1.15 | 1.25 | 1.25 | +0.23 | +22.55% | 16 | 248 | 0.30 | 0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 0.65 | 0.75 | 0.70 | +0.15 | +27.28% | 12 | 223 | 0.30 | 0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 82.50 | 0.25 | 0.40 | 0.40 | +0.12 | +42.86% | 116 | 133 | 0.29 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 0.10 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 94 | 0.28 | 0.07 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 87.50 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 138 | 0.44 | 0.04 | 0.01 | -0.01 | 4/2/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 0.05 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 185 | 0.36 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 92.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.45 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 251 | 0.56 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:53 PM EST |
| 97.50 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 416 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.65 | 0.05 | -0.06 | -54.55% | 1 | 80 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:58:53 PM EST |
| 120.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:58:53 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:53 PM EST |
| 42.50 | 0.00 | 0.75 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:53 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.01 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 2:58:53 PM EST |
| 52.50 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 65 | 0.66 | -0.02 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 0.20 | 0.35 | 0.27 | +0.05 | +22.73% | 15 | 1,149 | 0.45 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 57.50 | 0.30 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 675 | 0.41 | -0.07 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 0.45 | 0.60 | 0.55 | -0.03 | -5.18% | 16 | 1,029 | 0.39 | -0.10 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 62.50 | 0.75 | 0.90 | 1.43 | 0.00 | 0.00% | 0 | 1,083 | 0.37 | -0.15 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 1.15 | 1.30 | 1.30 | -0.62 | -32.30% | 6 | 706 | 0.35 | -0.22 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 67.50 | 1.80 | 2.00 | 1.95 | -0.95 | -32.76% | 4 | 489 | 0.34 | -0.30 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 2.70 | 2.90 | 2.75 | -0.75 | -21.43% | 7 | 339 | 0.32 | -0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 72.50 | 3.90 | 4.20 | 3.89 | -1.31 | -25.20% | 62 | 189 | 0.31 | -0.52 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 5.40 | 5.70 | 5.39 | +0.99 | +22.50% | 10 | 63 | 0.30 | -0.64 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 77.50 | 7.20 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 122 | 0.30 | -0.75 | 0.04 | -0.03 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 9.20 | 9.60 | 10.90 | 0.00 | 0.00% | 0 | 146 | 0.29 | -0.84 | 0.03 | -0.02 | 5/1/2025 | 5/27/2025 2:58:53 PM EST |
| 82.50 | 11.50 | 12.00 | 8.41 | 0.00 | 0.00% | 0 | 54 | 0.33 | -0.89 | 0.02 | -0.02 | 5/12/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 13.90 | 14.30 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.93 | 0.02 | -0.01 | 4/21/2025 | 5/27/2025 2:58:53 PM EST |
| 87.50 | 16.30 | 16.90 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.96 | 0.01 | -0.01 | 3/10/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 18.80 | 19.30 | 10.31 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 5/27/2025 2:58:53 PM EST |
| 92.50 | 21.30 | 21.80 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 23.80 | 24.40 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:58:53 PM EST |
| 97.50 | 26.20 | 26.90 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 28.40 | 29.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 105.00 | 33.70 | 34.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 110.00 | 38.70 | 39.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 115.00 | 43.80 | 44.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 120.00 | 48.70 | 49.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 125.00 | 53.70 | 54.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 130.00 | 58.70 | 59.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 135.00 | 63.70 | 64.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 140.00 | 68.80 | 69.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |