Options Chain for GE AEROSPACE COM NEW (GE) - $162.64 as of 5/3/2024 3:56:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 83.25 | 85.75 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 85.00 | 78.35 | 81.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 90.00 | 73.30 | 75.95 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 95.00 | 68.40 | 71.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 100.00 | 63.35 | 66.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 105.00 | 58.40 | 60.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 110.00 | 52.80 | 56.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 115.00 | 48.50 | 51.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 120.00 | 43.45 | 45.95 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 125.00 | 38.40 | 41.05 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 130.00 | 33.45 | 36.25 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 135.00 | 28.95 | 31.25 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 140.00 | 23.00 | 26.70 | 24.92 | +2.07 | +9.06% | 1 | 2 | 0.54 | 0.97 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 145.00 | 18.25 | 21.70 | % | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 150.00 | 14.40 | 17.50 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.87 | 0.01 | -0.06 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 155.00 | 10.75 | 12.65 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.78 | 0.02 | -0.08 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 160.00 | 7.90 | 8.40 | 8.25 | +1.25 | +17.86% | 14 | 35 | 0.27 | 0.66 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 165.00 | 4.90 | 5.35 | 5.20 | +0.65 | +14.29% | 17 | 51 | 0.26 | 0.51 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 170.00 | 2.72 | 3.30 | 2.94 | +0.40 | +15.75% | 7 | 33 | 0.25 | 0.37 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 175.00 | 1.45 | 2.23 | 1.75 | +0.37 | +26.82% | 2 | 106 | 0.26 | 0.23 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 180.00 | 0.40 | 0.93 | 0.86 | +0.06 | +7.50% | 30 | 1,349 | 0.23 | 0.12 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 185.00 | 0.17 | 0.47 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.23 | 0.05 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 0.57 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.03 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 0.58 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.45 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 205.00 | 0.00 | 0.38 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.13 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.29 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.28 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 225.00 | 0.00 | 0.27 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.27 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 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 | 1.12 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.26 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.26 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.26 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.26 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.27 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.27 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.29 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.36 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.44 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.54 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 135.00 | 0.02 | 0.33 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.01 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 140.00 | 0.05 | 0.48 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.30 | -0.03 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 145.00 | 0.37 | 0.53 | 0.55 | -0.15 | -21.43% | 1 | 13 | 0.29 | -0.07 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 150.00 | 0.72 | 0.90 | 0.88 | -0.41 | -31.79% | 2 | 169 | 0.27 | -0.13 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 155.00 | 1.55 | 2.25 | 1.68 | -1.32 | -44.00% | 66 | 35 | 0.28 | -0.22 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 160.00 | 2.94 | 3.50 | 3.25 | -0.50 | -13.34% | 25 | 16 | 0.26 | -0.34 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 165.00 | 5.00 | 5.40 | 5.15 | -0.67 | -11.52% | 46 | 7 | 0.25 | -0.49 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 170.00 | 7.90 | 8.35 | % | 0 | 0 | 0.25 | -0.63 | 0.03 | -0.08 | 5/3/2024 3:59:57 PM EST | |||
| 175.00 | 10.80 | 12.85 | % | 0 | 0 | 0.33 | -0.77 | 0.02 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 14.95 | 17.25 | % | 0 | 0 | 0.35 | -0.88 | 0.02 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 19.00 | 21.45 | % | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 190.00 | 24.45 | 27.10 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 29.45 | 32.10 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 200.00 | 34.45 | 37.20 | 39.35 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 205.00 | 39.45 | 42.15 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 210.00 | 44.45 | 47.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 215.00 | 49.45 | 52.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 220.00 | 54.45 | 57.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 225.00 | 59.45 | 62.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 230.00 | 64.45 | 67.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |