Options Chain for GE HEALTHCARE TECHNOLOGIES INC COMMON STOCK (GEHC) - $86.25 as of 4/29/2024 6:47:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.20 | 41.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 55.00 | 32.30 | 36.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 60.00 | 28.30 | 31.50 | 24.60 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:46 PM EST |
| 65.00 | 22.30 | 26.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 70.00 | 17.30 | 21.90 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 73.00 | 14.00 | 18.70 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 74.00 | 13.00 | 17.70 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 75.00 | 12.50 | 16.80 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.97 | 0.01 | -0.03 | 4/8/2024 | 4/29/2024 3:59:46 PM EST |
| 76.00 | 11.10 | 15.60 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 77.00 | 10.20 | 14.60 | % | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 78.00 | 9.90 | 13.80 | % | 0 | 0 | 0.47 | 0.93 | 0.02 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 79.00 | 8.70 | 12.80 | 10.30 | +1.80 | +21.18% | 1 | 1 | 0.45 | 0.91 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 80.00 | 8.40 | 11.90 | 8.80 | % | 1 | 0 | 0.44 | 0.88 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST | |
| 81.00 | 7.00 | 10.90 | 7.46 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.86 | 0.03 | -0.05 | 4/9/2024 | 4/29/2024 3:59:46 PM EST |
| 82.00 | 6.60 | 10.10 | 7.28 | +1.43 | +24.45% | 1 | 0 | 0.51 | 0.83 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 83.00 | 6.00 | 9.40 | % | 0 | 0 | 0.33 | 0.80 | 0.03 | -0.06 | 4/29/2024 3:59:46 PM EST | |||
| 84.00 | 5.10 | 7.90 | % | 0 | 0 | 0.34 | 0.76 | 0.04 | -0.06 | 4/29/2024 3:59:46 PM EST | |||
| 85.00 | 4.50 | 6.50 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.72 | 0.04 | -0.07 | 4/8/2024 | 4/29/2024 3:59:46 PM EST |
| 86.00 | 4.90 | 5.80 | 3.50 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.68 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 3:59:46 PM EST |
| 87.00 | 2.90 | 6.40 | 3.60 | +1.30 | +56.53% | 12 | 6 | 0.33 | 0.63 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 88.00 | 3.60 | 4.10 | 3.02 | +0.62 | +25.84% | 1 | 12 | 0.36 | 0.59 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 89.00 | 3.10 | 3.70 | 2.50 | +0.75 | +42.86% | 20 | 42 | 0.36 | 0.54 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 90.00 | 1.30 | 4.70 | 2.56 | +0.66 | +34.74% | 8 | 102 | 0.33 | 0.48 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 91.00 | 2.20 | 2.85 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.43 | 0.05 | -0.07 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 92.00 | 0.30 | 4.30 | 1.36 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.39 | 0.05 | -0.07 | 4/18/2024 | 4/29/2024 3:59:46 PM EST |
| 93.00 | 1.50 | 3.50 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.34 | 0.05 | -0.06 | 4/23/2024 | 4/29/2024 3:59:46 PM EST |
| 94.00 | 1.20 | 2.50 | % | 0 | 0 | 0.39 | 0.30 | 0.04 | -0.06 | 4/29/2024 3:59:46 PM EST | |||
| 95.00 | 0.95 | 3.50 | 0.76 | +0.26 | +52.00% | 2 | 10 | 0.34 | 0.26 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 96.00 | 0.75 | 1.70 | 0.65 | -0.16 | -19.76% | 2 | 1 | 0.39 | 0.23 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 97.00 | 0.60 | 0.85 | % | 0 | 0 | 0.32 | 0.19 | 0.03 | -0.05 | 4/29/2024 3:59:46 PM EST | |||
| 98.00 | 0.00 | 2.75 | % | 0 | 0 | 0.32 | 0.17 | 0.03 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 99.00 | 0.35 | 0.50 | 0.30 | -0.63 | -67.75% | 20 | 20 | 0.32 | 0.14 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 100.00 | 0.25 | 0.40 | 0.28 | +0.03 | +12.00% | 1 | 2 | 0.32 | 0.12 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 101.00 | 0.00 | 2.35 | % | 0 | 0 | 0.32 | 0.09 | 0.02 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 102.00 | 0.05 | 1.20 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.09 | 0.02 | -0.03 | 4/11/2024 | 4/29/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 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 | 0.60 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.01 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 3:59:46 PM EST |
| 73.00 | 0.05 | 1.40 | % | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 74.00 | 0.05 | 1.45 | 0.20 | % | 1 | 0 | 0.55 | -0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:46 PM EST | |
| 75.00 | 0.05 | 1.45 | 0.29 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 76.00 | 0.20 | 0.30 | % | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 77.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.03 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 78.00 | 0.30 | 1.30 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.07 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 79.00 | 0.35 | 2.50 | % | 0 | 0 | 0.38 | -0.09 | 0.02 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 80.00 | 0.45 | 0.60 | 0.50 | -0.83 | -62.41% | 1 | 8 | 0.37 | -0.12 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 81.00 | 0.00 | 2.75 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.14 | 0.03 | -0.05 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 82.00 | 0.10 | 0.85 | 1.00 | -0.40 | -28.58% | 1 | 16 | 0.36 | -0.17 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 83.00 | 0.85 | 1.05 | 1.15 | -1.35 | -54.00% | 1 | 7 | 0.35 | -0.20 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 84.00 | 1.05 | 1.25 | 2.76 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.24 | 0.04 | -0.06 | 4/22/2024 | 4/29/2024 3:59:46 PM EST |
| 85.00 | 0.60 | 2.55 | 3.14 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.28 | 0.04 | -0.07 | 4/16/2024 | 4/29/2024 3:59:46 PM EST |
| 86.00 | 0.30 | 1.90 | 3.87 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.32 | 0.04 | -0.07 | 4/22/2024 | 4/29/2024 3:59:46 PM EST |
| 87.00 | 0.70 | 2.40 | % | 0 | 0 | 0.36 | -0.37 | 0.05 | -0.07 | 4/29/2024 3:59:46 PM EST | |||
| 88.00 | 2.25 | 3.20 | % | 0 | 0 | 0.38 | -0.41 | 0.05 | -0.07 | 4/29/2024 3:59:46 PM EST | |||
| 89.00 | 1.70 | 3.10 | % | 0 | 0 | 0.27 | -0.46 | 0.05 | -0.07 | 4/29/2024 3:59:46 PM EST | |||
| 90.00 | 3.20 | 5.00 | % | 0 | 0 | 0.31 | -0.52 | 0.05 | -0.07 | 4/29/2024 3:59:46 PM EST | |||
| 91.00 | 2.20 | 5.30 | % | 0 | 0 | 0.33 | -0.57 | 0.05 | -0.07 | 4/29/2024 3:59:46 PM EST | |||
| 92.00 | 4.30 | 6.30 | 8.35 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.61 | 0.05 | -0.07 | 4/18/2024 | 4/29/2024 3:59:46 PM EST |
| 93.00 | 3.20 | 7.20 | % | 0 | 0 | 0.50 | -0.66 | 0.05 | -0.06 | 4/29/2024 3:59:46 PM EST | |||
| 94.00 | 4.70 | 8.20 | % | 0 | 0 | 0.40 | -0.70 | 0.04 | -0.06 | 4/29/2024 3:59:46 PM EST | |||
| 95.00 | 6.60 | 8.90 | % | 0 | 0 | 0.38 | -0.74 | 0.04 | -0.06 | 4/29/2024 3:59:46 PM EST | |||
| 96.00 | 5.60 | 8.40 | % | 0 | 0 | 0.36 | -0.77 | 0.04 | -0.05 | 4/29/2024 3:59:46 PM EST | |||
| 97.00 | 7.90 | 9.70 | % | 0 | 0 | 0.25 | -0.81 | 0.03 | -0.05 | 4/29/2024 3:59:46 PM EST | |||
| 98.00 | 8.50 | 10.60 | % | 0 | 0 | 0.63 | -0.83 | 0.03 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 99.00 | 8.20 | 12.30 | % | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 100.00 | 9.00 | 13.20 | % | 0 | 0 | 0.68 | -0.88 | 0.02 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 101.00 | 9.70 | 14.40 | % | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 102.00 | 12.10 | 15.50 | % | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 105.00 | 14.70 | 18.40 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 110.00 | 19.80 | 23.40 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 115.00 | 24.10 | 28.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 120.00 | 29.20 | 33.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST |