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 | 81.05 | 83.65 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 76.05 | 78.65 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 71.05 | 73.65 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 66.05 | 68.65 | 70.50 | 0.00 | 0.00% | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 60.70 | 63.65 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 56.05 | 58.65 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 51.05 | 53.65 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 46.40 | 48.65 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 41.05 | 43.65 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 36.10 | 38.55 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 31.70 | 33.30 | 28.47 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 26.30 | 28.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 152.50 | 23.80 | 26.25 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 22.50 | 25.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 157.50 | 20.10 | 21.65 | 23.60 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 17.25 | 19.10 | 17.80 | 0.00 | 0.00% | 0 | 13 | 1.16 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 162.50 | 15.10 | 16.60 | 14.15 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 12.60 | 14.15 | 20.88 | 0.00 | 0.00% | 0 | 27 | 0.82 | 0.98 | 0.01 | -0.05 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 167.50 | 9.00 | 11.15 | 10.20 | +0.20 | +2.00% | 1 | 12 | 0.92 | 0.97 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 7.50 | 8.60 | 7.03 | -1.82 | -20.57% | 4 | 90 | 0.46 | 0.94 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 172.50 | 5.55 | 6.45 | 5.00 | -0.30 | -5.66% | 2 | 22 | 0.38 | 0.89 | 0.04 | -0.27 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 3.30 | 4.05 | 3.55 | -0.05 | -1.39% | 42 | 198 | 0.34 | 0.77 | 0.08 | -0.36 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 177.50 | 1.68 | 1.97 | 2.00 | -0.05 | -2.44% | 121 | 388 | 0.29 | 0.56 | 0.10 | -0.42 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 180.00 | 0.78 | 0.82 | 0.81 | -0.09 | -10.00% | 3,702 | 1,294 | 0.30 | 0.32 | 0.08 | -0.36 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 182.50 | 0.27 | 0.38 | 0.25 | -0.15 | -37.50% | 229 | 519 | 0.32 | 0.15 | 0.05 | -0.24 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 185.00 | 0.11 | 0.15 | 0.11 | -0.06 | -35.30% | 170 | 1,173 | 0.34 | 0.07 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 187.50 | 0.06 | 0.07 | 0.05 | -0.02 | -28.58% | 720 | 710 | 0.38 | 0.03 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 190.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 25 | 1,400 | 0.43 | 0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 192.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 73 | 248 | 0.48 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 195.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 21 | 216 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 196 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,049 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 202.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 32 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 353 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 207.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 184 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 215.00 | 0.00 | 0.57 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 220.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 225.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 230.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 235.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 240.00 | 0.00 | 0.57 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.57 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.57 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 255.00 | 0.00 | 0.57 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.57 | % | 0 | 0 | 2.80 | 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.26 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.26 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 71 | 1.08 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 152.50 | 0.00 | 0.06 | 0.01 | -0.04 | -80.00% | 3 | 38 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 3 | 104 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 157.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 154 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 0.01 | 0.03 | 0.10 | +0.06 | +150.00% | 2 | 121 | 0.58 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 162.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 7 | 271 | 0.55 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 228 | 0.48 | -0.02 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 167.50 | 0.03 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 65 | 0.45 | -0.03 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 0.10 | 0.14 | 0.12 | -0.08 | -40.00% | 70 | 965 | 0.39 | -0.06 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 172.50 | 0.21 | 0.29 | 0.27 | -0.10 | -27.03% | 48 | 379 | 0.35 | -0.11 | 0.04 | -0.27 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 0.44 | 0.71 | 0.75 | -0.20 | -21.06% | 197 | 477 | 0.32 | -0.23 | 0.08 | -0.36 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 177.50 | 1.22 | 1.53 | 1.54 | -0.47 | -23.39% | 188 | 944 | 0.31 | -0.44 | 0.10 | -0.42 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 180.00 | 2.68 | 3.45 | 3.27 | -0.13 | -3.83% | 15 | 372 | 0.36 | -0.68 | 0.08 | -0.36 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 182.50 | 4.25 | 5.10 | 5.18 | -0.35 | -6.33% | 9 | 194 | 0.27 | -0.85 | 0.05 | -0.24 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 185.00 | 6.80 | 7.75 | 7.11 | -0.59 | -7.67% | 13 | 115 | 0.36 | -0.93 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 187.50 | 8.55 | 10.15 | 10.19 | -0.10 | -0.98% | 3 | 58 | 0.87 | -0.97 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 190.00 | 11.15 | 12.55 | 12.72 | 0.00 | 0.00% | 0 | 21 | 0.79 | -0.99 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 192.50 | 12.70 | 14.95 | 14.81 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 195.00 | 16.05 | 17.45 | 18.14 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 197.50 | 18.50 | 20.45 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 200.00 | 21.00 | 22.90 | 11.25 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 202.50 | 23.55 | 24.95 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 205.00 | 26.50 | 28.75 | 24.05 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 207.50 | 29.10 | 31.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 210.00 | 31.10 | 34.15 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 215.00 | 36.60 | 39.25 | 29.25 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:00 PM EST |
| 220.00 | 41.05 | 44.05 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 225.00 | 46.45 | 48.80 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 51.70 | 53.75 | 52.27 | 0.00 | 0.00% | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 235.00 | 56.40 | 58.50 | 57.29 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 240.00 | 61.40 | 63.95 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 66.35 | 69.25 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 250.00 | 71.30 | 74.10 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 255.00 | 76.30 | 79.30 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 260.00 | 80.80 | 84.25 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |