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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 158.50 | 161.90 | % | 0 | 18 | EST | |||||||
| 50.00 | 153.50 | 156.50 | % | 0 | 4 | EST | |||||||
| 55.00 | 148.50 | 151.50 | % | 0 | 7 | EST | |||||||
| 60.00 | 143.50 | 146.70 | % | 0 | 2 | EST | |||||||
| 65.00 | 138.50 | 141.70 | % | 0 | 4 | EST | |||||||
| 70.00 | 133.50 | 136.75 | % | 0 | 4 | EST | |||||||
| 75.00 | 128.50 | 131.70 | % | 0 | 89 | EST | |||||||
| 80.00 | 124.00 | 127.05 | 116.50 | 0.00 | 0.00% | 0 | 88 | 4/25/2024 | EST | ||||
| 80.00 | 82.90 | 86.10 | 97.06 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 5/3/2024 2:58:22 PM EST |
| 85.00 | 77.90 | 80.30 | 70.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 5/3/2024 2:58:22 PM EST |
| 85.00 | 119.00 | 122.00 | 115.49 | 0.00 | 0.00% | 0 | 366 | 4/26/2024 | EST | ||||
| 90.00 | 114.00 | 117.15 | 112.90 | +0.62 | +0.56% | 1 | 99 | 5/3/2024 | EST | ||||
| 90.00 | 73.05 | 76.15 | 75.05 | -8.82 | -10.52% | 1 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 95.00 | 68.15 | 71.10 | 80.92 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 5/3/2024 2:58:22 PM EST |
| 95.00 | 109.00 | 112.35 | 89.25 | 0.00 | 0.00% | 0 | 121 | 4/22/2024 | EST | ||||
| 100.00 | 105.00 | 107.30 | 106.25 | +15.92 | +17.63% | 3 | 841 | 5/3/2024 | EST | ||||
| 100.00 | 63.05 | 65.75 | 77.08 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 5/3/2024 2:58:22 PM EST |
| 105.00 | 58.10 | 60.80 | 71.40 | 0.00 | 0.00% | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 5/3/2024 2:58:22 PM EST |
| 105.00 | 99.00 | 102.05 | 92.26 | 0.00 | 0.00% | 0 | 929 | 4/25/2024 | EST | ||||
| 110.00 | 94.00 | 96.90 | 90.50 | 0.00 | 0.00% | 0 | 395 | 5/1/2024 | EST | ||||
| 110.00 | 53.35 | 55.85 | 67.20 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 5/3/2024 2:58:22 PM EST |
| 115.00 | 48.30 | 51.00 | 43.05 | 0.00 | 0.00% | 0 | 3 | 0.60 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 5/3/2024 2:58:22 PM EST |
| 115.00 | 89.00 | 92.65 | 91.00 | +5.35 | +6.25% | 1 | 715 | 5/3/2024 | EST | ||||
| 120.00 | 84.00 | 87.00 | 85.50 | +10.05 | +13.32% | 3 | 1,485 | 5/3/2024 | EST | ||||
| 120.00 | 44.40 | 45.65 | 31.70 | 0.00 | 0.00% | 0 | 3 | 0.54 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 5/3/2024 2:58:22 PM EST |
| 125.00 | 39.50 | 40.85 | 31.05 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.99 | 0.00 | -0.02 | 4/5/2024 | 5/3/2024 2:58:22 PM EST |
| 125.00 | 79.00 | 82.35 | 69.10 | 0.00 | 0.00% | 0 | 1,387 | 4/23/2024 | EST | ||||
| 130.00 | 74.00 | 77.35 | 71.58 | 0.00 | 0.00% | 0 | 2,509 | 5/2/2024 | EST | ||||
| 130.00 | 35.00 | 35.65 | 35.38 | +2.00 | +6.00% | 1 | 40 | 0.44 | 0.98 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 135.00 | 69.00 | 72.75 | 71.00 | +3.93 | +5.86% | 2 | 2,782 | 5/3/2024 | EST | ||||
| 135.00 | 29.75 | 30.95 | 30.05 | +3.13 | +11.63% | 1 | 324 | 0.40 | 0.96 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 140.00 | 25.50 | 26.00 | 25.30 | +1.41 | +5.91% | 2 | 361 | 0.29 | 0.93 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 140.00 | 64.50 | 67.30 | 61.93 | 0.00 | 0.00% | 0 | 2,054 | 5/2/2024 | EST | ||||
| 145.00 | 20.85 | 21.50 | 21.45 | +1.96 | +10.06% | 11 | 197 | 0.30 | 0.89 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 145.00 | 59.50 | 62.50 | 60.30 | +1.55 | +2.64% | 1 | 518 | 5/3/2024 | EST | ||||
| 150.00 | 16.60 | 17.25 | 16.52 | +1.07 | +6.93% | 9 | 1,561 | 0.28 | 0.83 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 150.00 | 54.50 | 57.30 | 55.00 | +7.10 | +14.83% | 10 | 2,767 | 5/3/2024 | EST | ||||
| 155.00 | 49.50 | 52.50 | 51.00 | +0.47 | +0.93% | 3 | 438 | 5/3/2024 | EST | ||||
| 155.00 | 12.55 | 13.15 | 12.48 | +0.95 | +8.24% | 24 | 1,463 | 0.27 | 0.75 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 160.00 | 44.50 | 48.80 | 38.00 | 0.00 | 0.00% | 0 | 378 | 5/1/2024 | EST | ||||
| 160.00 | 9.05 | 9.30 | 9.10 | +0.89 | +10.84% | 54 | 28,975 | 0.26 | 0.65 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 165.00 | 39.50 | 43.00 | 39.17 | +4.17 | +11.92% | 1 | 528 | 5/3/2024 | EST | ||||
| 165.00 | 6.20 | 6.35 | 6.28 | +0.70 | +12.55% | 330 | 11,229 | 0.25 | 0.53 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 170.00 | 3.95 | 4.15 | 4.07 | +0.52 | +14.65% | 196 | 34,956 | 0.25 | 0.40 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 170.00 | 34.50 | 38.35 | 32.50 | 0.00 | 0.00% | 0 | 418 | 5/1/2024 | EST | ||||
| 175.00 | 2.47 | 2.52 | 2.55 | +0.30 | +13.34% | 75 | 2,187 | 0.25 | 0.28 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 175.00 | 30.00 | 32.50 | 30.61 | +6.11 | +24.94% | 5 | 1,733 | 5/3/2024 | EST | ||||
| 180.00 | 25.00 | 28.45 | 24.22 | 0.00 | 0.00% | 0 | 1,034 | 4/30/2024 | EST | ||||
| 180.00 | 1.39 | 1.56 | 1.42 | +0.17 | +13.60% | 111 | 1,249 | 0.25 | 0.18 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 185.00 | 20.85 | 24.25 | 23.00 | 0.00 | 0.00% | 0 | 224 | 4/30/2024 | EST | ||||
| 185.00 | 0.76 | 1.01 | 0.80 | +0.12 | +17.65% | 85 | 1,113 | 0.25 | 0.11 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 190.00 | 18.40 | 18.65 | 12.40 | 0.00 | 0.00% | 0 | 3,440 | 5/1/2024 | EST | ||||
| 190.00 | 0.39 | 0.49 | 0.41 | +0.03 | +7.90% | 5 | 100 | 0.25 | 0.06 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 195.00 | 0.20 | 0.34 | 0.25 | +0.04 | +19.05% | 1 | 230 | 0.25 | 0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 195.00 | 14.35 | 14.65 | 13.65 | +2.71 | +24.78% | 11 | 282 | 5/3/2024 | EST | ||||
| 200.00 | 0.01 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 76 | 0.24 | 0.02 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 2:58:22 PM EST |
| 200.00 | 10.75 | 11.00 | 8.45 | 0.00 | 0.00% | 0 | 239 | 4/30/2024 | EST | ||||
| 210.00 | 0.00 | 0.43 | 1.36 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 2:58:22 PM EST |
| 210.00 | 5.25 | 5.45 | 2.41 | 0.00 | 0.00% | 0 | 25 | 4/23/2024 | EST | ||||
| 220.00 | 0.00 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 2:58:22 PM EST |
| 220.00 | 2.16 | 2.31 | 1.74 | 0.00 | 0.00% | 0 | 90 | 4/26/2024 | EST | ||||
| 230.00 | 0.72 | 0.82 | 1.20 | 0.00 | 0.00% | 0 | 16 | 4/30/2024 | EST | ||||
| 240.00 | 0.16 | 0.28 | 0.40 | 0.00 | 0.00% | 0 | 19 | 4/30/2024 | EST | ||||
| 250.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 260.00 | 0.00 | 0.25 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 81 | 4/26/2024 | EST | ||||
| 50.00 | 0.00 | 0.25 | % | 0 | 30 | EST | |||||||
| 55.00 | 0.00 | 0.25 | % | 0 | 23 | EST | |||||||
| 60.00 | 0.00 | 0.25 | % | 0 | 57 | EST | |||||||
| 65.00 | 0.00 | 0.25 | % | 0 | 314 | EST | |||||||
| 70.00 | 0.00 | 0.25 | % | 0 | 298 | EST | |||||||
| 75.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 822 | 4/15/2024 | EST | ||||
| 80.00 | 0.00 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 2:58:22 PM EST |
| 80.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,572 | 4/15/2024 | EST | ||||
| 85.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 781 | 4/11/2024 | EST | ||||
| 85.00 | 0.00 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 5/3/2024 2:58:22 PM EST |
| 90.00 | 0.00 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 5/3/2024 2:58:22 PM EST |
| 90.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 618 | 4/10/2024 | EST | ||||
| 95.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 950 | 4/24/2024 | EST | ||||
| 95.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 5/3/2024 2:58:22 PM EST |
| 100.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 2:58:22 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 879 | 4/12/2024 | EST | ||||
| 105.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 970 | 4/19/2024 | EST | ||||
| 105.00 | 0.00 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 5/3/2024 2:58:22 PM EST |
| 110.00 | 0.00 | 0.32 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 2:58:22 PM EST |
| 110.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1,625 | 4/19/2024 | EST | ||||
| 115.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,588 | 4/24/2024 | EST | ||||
| 115.00 | 0.00 | 0.08 | 0.05 | -0.14 | -73.69% | 2 | 27 | 0.43 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 120.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,563 | 4/23/2024 | EST | ||||
| 120.00 | 0.05 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 87 | 0.43 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 2:58:22 PM EST |
| 125.00 | 0.02 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 201 | 0.32 | -0.01 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 2:58:22 PM EST |
| 125.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 2,398 | 5/2/2024 | EST | ||||
| 130.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 1,074 | 5/2/2024 | EST | ||||
| 130.00 | 0.15 | 0.23 | 0.23 | -0.03 | -11.54% | 4 | 307 | 0.34 | -0.02 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 135.00 | 0.25 | 0.29 | 0.28 | -0.08 | -22.23% | 4 | 377 | 0.32 | -0.04 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 135.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 1,283 | 4/23/2024 | EST | ||||
| 140.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,049 | 4/30/2024 | EST | ||||
| 140.00 | 0.43 | 0.49 | 0.46 | -0.16 | -25.81% | 32 | 650 | 0.30 | -0.07 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 145.00 | 0.78 | 0.83 | 0.83 | -0.22 | -20.96% | 75 | 776 | 0.29 | -0.11 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 311 | 4/29/2024 | EST | ||||
| 150.00 | 1.33 | 1.42 | 1.39 | -0.44 | -24.05% | 148 | 1,087 | 0.28 | -0.17 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | +0.03 | +30.00% | 2 | 1,314 | 5/3/2024 | EST | ||||
| 155.00 | 0.03 | 0.25 | 0.10 | -0.04 | -28.58% | 6 | 534 | 5/3/2024 | EST | ||||
| 155.00 | 2.25 | 2.37 | 2.35 | -0.53 | -18.41% | 311 | 1,763 | 0.27 | -0.25 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 160.00 | 0.10 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1,277 | 5/1/2024 | EST | ||||
| 160.00 | 3.70 | 3.85 | 3.78 | -0.92 | -19.58% | 2,134 | 1,894 | 0.26 | -0.35 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 165.00 | 0.11 | 0.25 | 0.18 | -0.14 | -43.75% | 1 | 265 | 5/3/2024 | EST | ||||
| 165.00 | 5.75 | 5.95 | 5.85 | -1.05 | -15.22% | 145 | 908 | 0.25 | -0.47 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 170.00 | 8.60 | 8.80 | 8.50 | +0.05 | +0.60% | 11 | 57 | 0.25 | -0.60 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 2:58:22 PM EST |
| 170.00 | 0.16 | 0.26 | 1.08 | 0.00 | 0.00% | 0 | 741 | 4/23/2024 | EST | ||||
| 175.00 | 12.05 | 12.40 | 15.45 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.72 | 0.02 | -0.06 | 4/23/2024 | 5/3/2024 2:58:22 PM EST |
| 175.00 | 0.26 | 0.38 | 0.66 | 0.00 | 0.00% | 0 | 521 | 4/30/2024 | EST | ||||
| 180.00 | 15.95 | 16.90 | 17.65 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.82 | 0.02 | -0.04 | 4/30/2024 | 5/3/2024 2:58:22 PM EST |
| 180.00 | 0.52 | 0.61 | 1.46 | 0.00 | 0.00% | 0 | 517 | 5/1/2024 | EST | ||||
| 185.00 | 0.89 | 1.00 | 4.00 | 0.00 | 0.00% | 0 | 50 | 4/24/2024 | EST | ||||
| 185.00 | 20.50 | 21.30 | 14.75 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.03 | 4/1/2024 | 5/3/2024 2:58:22 PM EST |
| 190.00 | 1.49 | 1.63 | 4.85 | 0.00 | 0.00% | 0 | 2 | 4/23/2024 | EST | ||||
| 190.00 | 24.00 | 26.50 | 17.45 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 3/27/2024 | 5/3/2024 2:58:22 PM EST |
| 195.00 | 29.10 | 31.75 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 5/3/2024 2:58:22 PM EST | |||
| 195.00 | 2.45 | 2.59 | 5.12 | 0.00 | 0.00% | 0 | 20 | 5/1/2024 | EST | ||||
| 200.00 | 3.75 | 4.00 | 3.90 | -2.65 | -40.46% | 10 | 21 | 5/3/2024 | EST | ||||
| 200.00 | 34.10 | 36.20 | 24.25 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/27/2024 | 5/3/2024 2:58:22 PM EST |
| 210.00 | 44.25 | 46.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:22 PM EST | |||
| 210.00 | 8.30 | 8.50 | 9.75 | -0.35 | -3.47% | 30 | 59 | 5/3/2024 | EST | ||||
| 220.00 | 15.40 | 15.65 | 17.30 | 0.00 | 0.00% | 0 | 30 | 4/29/2024 | EST | ||||
| 220.00 | 54.10 | 56.35 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:22 PM EST | |||
| 230.00 | 23.60 | 27.00 | % | 0 | 0 | EST | |||||||
| 240.00 | 33.80 | 37.00 | % | 0 | 0 | EST | |||||||
| 250.00 | 43.75 | 47.00 | % | 0 | 0 | EST | |||||||
| 260.00 | 52.95 | 57.00 | % | 0 | 0 | EST |