Options Chain for GE HEALTHCARE TECHNOLOGIES INC COMMON STOCK (GEHC) - $78.26 as of 5/1/2024 8:21:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.60 | 30.90 | 36.00 | 0.00 | 0.00% | 0 | 5 | 5.74 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 55.00 | 22.70 | 25.10 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 59.00 | 18.30 | 21.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 60.00 | 18.00 | 19.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 61.00 | 15.50 | 18.90 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 62.00 | 14.60 | 17.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 63.00 | 14.40 | 17.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 64.00 | 13.00 | 16.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 65.00 | 12.80 | 13.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 66.00 | 11.20 | 14.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 67.00 | 10.60 | 12.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 68.00 | 8.70 | 12.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 69.00 | 7.80 | 10.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 70.00 | 7.60 | 10.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 71.00 | 6.50 | 8.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 72.00 | 4.90 | 7.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 73.00 | 3.80 | 7.40 | 4.30 | +0.60 | +16.22% | 11 | 11 | 0.68 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 74.00 | 3.90 | 5.80 | 3.80 | +1.35 | +55.11% | 2 | 18 | 1.48 | 0.99 | 0.01 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 75.00 | 2.90 | 5.10 | 4.00 | +1.20 | +42.86% | 2 | 11 | 0.68 | 0.98 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 76.00 | 2.30 | 3.30 | 2.97 | +1.77 | +147.50% | 7 | 84 | 0.52 | 0.91 | 0.10 | -0.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 77.00 | 1.50 | 1.65 | 1.50 | +0.79 | +111.27% | 91 | 127 | 0.31 | 0.78 | 0.18 | -0.18 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 78.00 | 0.85 | 0.95 | 1.10 | +0.75 | +214.29% | 186 | 190 | 0.31 | 0.58 | 0.22 | -0.21 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 79.00 | 0.40 | 0.45 | 0.40 | +0.20 | +100.00% | 161 | 216 | 0.30 | 0.36 | 0.20 | -0.18 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 80.00 | 0.15 | 0.20 | 0.22 | +0.12 | +120.00% | 699 | 610 | 0.31 | 0.20 | 0.13 | -0.13 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 81.00 | 0.05 | 0.10 | 0.10 | -0.07 | -41.18% | 26 | 291 | 0.33 | 0.09 | 0.08 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 82.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 17 | 66 | 0.46 | 0.03 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 83.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 1 | 31 | 0.47 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 84.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 260 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 81 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 87.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 3 | 158 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 88.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 3 | 811 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 7 | 1,007 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 15 | 805 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 115 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 92.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 370 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 93.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 94.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 93 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 545 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 96.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 97.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 98.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 98 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 99.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 44 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 101.00 | 0.00 | 0.05 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 102.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 103.00 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 104.00 | 0.00 | 1.35 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.10 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.10 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 59.00 | 0.00 | 1.35 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 61.00 | 0.00 | 1.35 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 62.00 | 0.00 | 1.30 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 72.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 40 | 0.71 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 73.00 | 0.00 | 0.25 | 0.15 | +0.05 | +50.00% | 1 | 68 | 0.78 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 74.00 | 0.00 | 0.45 | 0.05 | -0.15 | -75.00% | 2 | 142 | 0.81 | -0.01 | 0.01 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | -0.37 | -92.50% | 21 | 174 | 0.35 | -0.02 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 76.00 | 0.05 | 0.15 | 0.20 | -0.68 | -77.28% | 104 | 460 | 0.32 | -0.09 | 0.10 | -0.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 77.00 | 0.20 | 0.30 | 0.19 | -1.21 | -86.43% | 53 | 246 | 0.32 | -0.22 | 0.18 | -0.18 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 78.00 | 0.50 | 0.65 | 0.60 | -1.40 | -70.00% | 63 | 198 | 0.30 | -0.42 | 0.22 | -0.21 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 79.00 | 1.05 | 1.15 | 0.95 | -1.00 | -51.29% | 28 | 237 | 0.30 | -0.64 | 0.20 | -0.18 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 80.00 | 1.50 | 1.95 | 1.95 | -1.25 | -39.07% | 42 | 221 | 0.18 | -0.80 | 0.13 | -0.13 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 81.00 | 2.20 | 2.90 | 2.30 | -1.25 | -35.22% | 3 | 459 | 0.48 | -0.91 | 0.08 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 82.00 | 2.25 | 5.30 | 3.95 | -1.55 | -28.19% | 7 | 81 | 0.72 | -0.97 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 83.00 | 3.00 | 5.90 | 4.15 | -1.45 | -25.90% | 29 | 13 | 1.45 | -0.99 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 84.00 | 5.30 | 5.80 | 5.80 | -1.08 | -15.70% | 3,861 | 728 | 0.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 85.00 | 6.60 | 7.10 | 6.70 | -1.00 | -12.99% | 306 | 103 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 86.00 | 7.00 | 7.80 | 7.80 | -0.60 | -7.15% | 2,120 | 400 | 0.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 87.00 | 8.40 | 9.10 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 88.00 | 7.60 | 11.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 89.00 | 9.60 | 11.80 | 10.90 | -0.63 | -5.47% | 200 | 102 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 90.00 | 10.90 | 12.80 | 11.68 | -0.52 | -4.27% | 110 | 32 | 2.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 91.00 | 11.60 | 13.50 | 13.39 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 92.00 | 13.10 | 14.90 | 14.52 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 93.00 | 13.60 | 15.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 94.00 | 15.20 | 16.60 | 16.40 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 95.00 | 16.10 | 17.80 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 96.00 | 16.50 | 19.80 | 17.00 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 97.00 | 17.40 | 20.30 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 98.00 | 19.20 | 20.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 99.00 | 20.00 | 22.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 100.00 | 20.40 | 22.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 101.00 | 20.90 | 23.60 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 102.00 | 23.40 | 25.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 103.00 | 23.60 | 26.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 104.00 | 24.80 | 28.00 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 105.00 | 26.00 | 29.00 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 110.00 | 30.80 | 34.00 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 115.00 | 35.90 | 39.00 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 120.00 | 41.00 | 44.00 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST |