Options Chain for GE AEROSPACE COM NEW (GE) - $162.35 as of 4/29/2024 3:51:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 83.15 | 85.45 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 85.00 | 78.25 | 80.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 90.00 | 72.85 | 75.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 95.00 | 68.30 | 70.85 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 100.00 | 63.20 | 65.85 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 105.00 | 58.10 | 60.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 110.00 | 53.40 | 55.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 115.00 | 48.00 | 50.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 120.00 | 43.50 | 45.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 125.00 | 38.55 | 41.05 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 130.00 | 33.85 | 35.60 | 24.56 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 2:58:59 PM EST |
| 135.00 | 29.00 | 31.25 | 23.75 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.98 | 0.00 | -0.03 | 4/16/2024 | 4/29/2024 2:58:59 PM EST |
| 140.00 | 24.40 | 24.90 | 25.25 | +3.85 | +18.00% | 1 | 6 | 0.55 | 0.97 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 145.00 | 19.55 | 20.40 | 16.90 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.93 | 0.01 | -0.05 | 4/23/2024 | 4/29/2024 2:58:59 PM EST |
| 150.00 | 15.15 | 15.50 | 15.28 | +0.28 | +1.87% | 6 | 38 | 0.28 | 0.88 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 155.00 | 11.10 | 11.35 | 11.70 | +0.90 | +8.34% | 35 | 73 | 0.27 | 0.79 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 160.00 | 7.50 | 7.75 | 8.00 | +1.75 | +28.00% | 31 | 111 | 0.26 | 0.67 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 165.00 | 4.65 | 4.85 | 4.82 | +0.47 | +10.81% | 97 | 318 | 0.26 | 0.52 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 170.00 | 2.51 | 2.80 | 3.00 | +0.33 | +12.36% | 49 | 39 | 0.25 | 0.37 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 175.00 | 1.36 | 1.52 | 1.65 | +0.31 | +23.14% | 9 | 27 | 0.25 | 0.23 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 180.00 | 0.70 | 0.79 | 0.75 | +0.17 | +29.31% | 6 | 32 | 0.25 | 0.13 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 185.00 | 0.32 | 0.39 | 0.39 | +0.07 | +21.88% | 8 | 9 | 0.26 | 0.06 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 190.00 | 0.01 | 0.27 | 0.27 | +0.07 | +35.00% | 1 | 1 | 0.23 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 195.00 | 0.00 | 0.57 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 200.00 | 0.00 | 0.45 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 205.00 | 0.00 | 0.38 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 210.00 | 0.00 | 0.33 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 215.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 220.00 | 0.00 | 0.28 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 225.00 | 0.00 | 0.27 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 230.00 | 0.00 | 0.27 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.26 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 85.00 | 0.00 | 0.26 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 90.00 | 0.00 | 0.26 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 95.00 | 0.00 | 0.26 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 100.00 | 0.00 | 0.26 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 105.00 | 0.00 | 0.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 110.00 | 0.00 | 0.28 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 115.00 | 0.00 | 0.33 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 120.00 | 0.00 | 0.42 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 125.00 | 0.01 | 0.08 | 0.01 | -0.14 | -93.34% | 60 | 63 | 0.38 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 130.00 | 0.00 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.39 | -0.01 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 2:58:59 PM EST |
| 135.00 | 0.03 | 0.20 | 0.28 | +0.15 | +115.39% | 2 | 13 | 0.32 | -0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 140.00 | 0.17 | 0.33 | 0.27 | -0.04 | -12.91% | 5 | 35 | 0.32 | -0.03 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 145.00 | 0.42 | 0.47 | 0.41 | -0.16 | -28.07% | 76 | 79 | 0.30 | -0.07 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 150.00 | 0.88 | 0.93 | 0.84 | -0.32 | -27.59% | 1,563 | 21 | 0.28 | -0.12 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 155.00 | 1.62 | 1.91 | 1.76 | -0.34 | -16.19% | 12 | 44 | 0.29 | -0.21 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 160.00 | 3.05 | 3.20 | 3.14 | -0.56 | -15.14% | 238 | 253 | 0.26 | -0.33 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 165.00 | 5.20 | 5.35 | 5.40 | -0.25 | -4.43% | 22 | 34 | 0.26 | -0.48 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 170.00 | 8.20 | 8.45 | 7.10 | -4.42 | -38.37% | 1 | 1 | 0.24 | -0.63 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 175.00 | 11.60 | 12.30 | % | 0 | 0 | 0.27 | -0.77 | 0.03 | -0.06 | 4/29/2024 2:58:59 PM EST | |||
| 180.00 | 16.15 | 17.20 | 24.50 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.87 | 0.02 | -0.04 | 4/16/2024 | 4/29/2024 2:58:59 PM EST |
| 185.00 | 21.10 | 21.55 | % | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 190.00 | 25.40 | 27.10 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 195.00 | 30.30 | 32.55 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 200.00 | 34.60 | 37.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 205.00 | 39.75 | 42.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 210.00 | 44.85 | 47.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 215.00 | 49.60 | 52.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 220.00 | 54.75 | 57.35 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 225.00 | 59.60 | 62.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 230.00 | 64.50 | 67.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST |