Options Chain for GE HEALTHCARE TECHNOLOGIES INC COMMON STOCK (GEHC) - $86.24 as of 4/26/2024 9:16:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.00 | 43.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 50.00 | 35.60 | 37.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 55.00 | 29.80 | 31.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 60.00 | 24.60 | 27.10 | 24.97 | 0.00 | 0.00% | 0 | 10 | 1.13 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:48 PM EST |
| 65.00 | 20.10 | 22.00 | 19.75 | 0.00 | 0.00% | 0 | 13 | 0.67 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 70.00 | 14.70 | 16.90 | 14.71 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 74.00 | 12.50 | 14.70 | 12.10 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.96 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 75.00 | 10.40 | 13.80 | 10.50 | 0.00 | 0.00% | 0 | 38 | 0.73 | 0.94 | 0.01 | -0.03 | 4/18/2024 | 4/26/2024 3:59:48 PM EST |
| 76.00 | 9.20 | 11.20 | % | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 77.00 | 8.60 | 11.80 | 9.80 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.91 | 0.02 | -0.04 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 78.00 | 7.90 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.88 | 0.03 | -0.05 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 79.00 | 6.50 | 9.70 | % | 0 | 0 | 0.20 | 0.86 | 0.03 | -0.05 | 4/26/2024 3:59:48 PM EST | |||
| 80.00 | 7.00 | 7.40 | 6.30 | 0.00 | 0.00% | 0 | 89 | 0.32 | 0.82 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 81.00 | 6.10 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.79 | 0.04 | -0.07 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 82.00 | 3.70 | 5.80 | 5.50 | 0.00 | 0.00% | 0 | 39 | 0.35 | 0.74 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 83.00 | 4.80 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.70 | 0.05 | -0.07 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 84.00 | 4.20 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.65 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 85.00 | 3.60 | 3.80 | 3.70 | +0.10 | +2.78% | 4 | 386 | 0.34 | 0.60 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 86.00 | 3.00 | 3.20 | 3.29 | +0.78 | +31.08% | 4 | 79 | 0.34 | 0.55 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 87.00 | 2.55 | 2.70 | 2.40 | -0.28 | -10.45% | 10 | 7 | 0.34 | 0.50 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 88.00 | 2.10 | 2.25 | 2.08 | +0.31 | +17.52% | 5 | 11 | 0.34 | 0.44 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 89.00 | 1.70 | 1.85 | 1.70 | +0.28 | +19.72% | 3 | 43 | 0.33 | 0.39 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 90.00 | 1.35 | 1.50 | 1.50 | +0.20 | +15.39% | 13 | 1,196 | 0.33 | 0.33 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 91.00 | 1.10 | 1.20 | 1.14 | -0.21 | -15.56% | 46 | 14 | 0.33 | 0.28 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 92.00 | 0.85 | 0.95 | 0.95 | +0.27 | +39.71% | 5 | 11 | 0.33 | 0.24 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 93.00 | 0.65 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.20 | 0.04 | -0.05 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 94.00 | 0.50 | 0.60 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.16 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 95.00 | 0.40 | 0.50 | 0.40 | +0.05 | +14.29% | 105 | 315 | 0.33 | 0.13 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 96.00 | 0.30 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.11 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 97.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.09 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 100.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 259 | 0.38 | 0.05 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 105.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 89 | 0.47 | 0.02 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 52 | 1.24 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.47 | -0.01 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 74.00 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.04 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 75.00 | 0.20 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 158 | 0.40 | -0.06 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 76.00 | 0.25 | 0.30 | % | 0 | 0 | 0.39 | -0.07 | 0.02 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 77.00 | 0.30 | 0.40 | % | 0 | 0 | 0.38 | -0.09 | 0.02 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 78.00 | 0.40 | 0.50 | 0.50 | -0.17 | -25.38% | 824 | 50 | 0.38 | -0.12 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 79.00 | 0.50 | 0.60 | 0.60 | +0.01 | +1.70% | 6 | 7 | 0.37 | -0.14 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 80.00 | 0.65 | 0.80 | 0.70 | -0.02 | -2.78% | 28 | 669 | 0.37 | -0.18 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 81.00 | 0.85 | 1.00 | 0.94 | -0.36 | -27.70% | 20 | 4 | 0.36 | -0.21 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 82.00 | 1.10 | 1.20 | 1.10 | % | 22 | 0 | 0.36 | -0.26 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 83.00 | 0.60 | 1.50 | 1.37 | % | 15 | 0 | 0.29 | -0.30 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 84.00 | 1.70 | 3.70 | 1.69 | -1.06 | -38.55% | 1 | 37 | 0.51 | -0.35 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 85.00 | 2.10 | 2.25 | 2.85 | 0.00 | 0.00% | 0 | 3,053 | 0.35 | -0.40 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 86.00 | 2.55 | 2.70 | 3.00 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.45 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 87.00 | 3.00 | 3.20 | 3.30 | +0.20 | +6.46% | 2 | 2 | 0.35 | -0.50 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 88.00 | 3.50 | 3.80 | 3.43 | % | 15 | 0 | 0.34 | -0.56 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 89.00 | 4.10 | 4.40 | % | 0 | 0 | 0.34 | -0.61 | 0.05 | -0.07 | 4/26/2024 3:59:48 PM EST | |||
| 90.00 | 4.80 | 5.10 | 4.64 | +0.14 | +3.12% | 3 | 2,058 | 0.35 | -0.67 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 91.00 | 5.20 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.72 | 0.05 | -0.06 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 92.00 | 4.90 | 8.10 | % | 0 | 0 | 0.40 | -0.76 | 0.04 | -0.05 | 4/26/2024 3:59:48 PM EST | |||
| 93.00 | 5.30 | 7.40 | 7.20 | 0.00 | 0.00% | 1 | 2 | 0.19 | -0.80 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 94.00 | 7.30 | 10.00 | % | 0 | 0 | 0.37 | -0.84 | 0.04 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 95.00 | 8.70 | 9.90 | 9.40 | 0.00 | 0.00% | 0 | 36 | 0.42 | -0.87 | 0.03 | -0.04 | 4/16/2024 | 4/26/2024 3:59:48 PM EST |
| 96.00 | 8.30 | 10.30 | % | 0 | 0 | 0.42 | -0.89 | 0.03 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 97.00 | 9.20 | 12.40 | % | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 100.00 | 11.80 | 15.40 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 105.00 | 18.30 | 19.10 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 110.00 | 23.30 | 25.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 115.00 | 28.40 | 30.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 120.00 | 31.80 | 35.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 125.00 | 38.10 | 39.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 130.00 | 41.70 | 44.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 135.00 | 46.80 | 50.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |