Options Chain for GE HEALTHCARE TECHNOLOGIES INC COMMON STOCK (GEHC) - $86.24 as of 4/29/2024 1:13:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.40 | 40.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 55.00 | 32.20 | 34.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 60.00 | 27.20 | 29.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 65.00 | 23.10 | 23.70 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 70.00 | 18.00 | 18.90 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 73.00 | 14.10 | 16.20 | % | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 74.00 | 13.00 | 14.80 | % | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 75.00 | 13.30 | 14.30 | % | 0 | 0 | 0.22 | 0.94 | 0.01 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 76.00 | 11.30 | 13.20 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 77.00 | 11.40 | 12.40 | % | 0 | 0 | 0.44 | 0.91 | 0.02 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 78.00 | 10.50 | 10.90 | % | 0 | 0 | 0.35 | 0.89 | 0.02 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 79.00 | 9.10 | 10.10 | % | 0 | 0 | 0.34 | 0.87 | 0.02 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 80.00 | 7.70 | 9.10 | % | 0 | 0 | 0.34 | 0.85 | 0.03 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 81.00 | 7.90 | 8.30 | % | 0 | 0 | 0.33 | 0.82 | 0.03 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 82.00 | 6.60 | 8.00 | 5.53 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.79 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
| 83.00 | 5.40 | 6.60 | % | 0 | 0 | 0.32 | 0.75 | 0.04 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 84.00 | 5.70 | 6.50 | % | 0 | 0 | 0.31 | 0.71 | 0.04 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 85.00 | 5.00 | 5.30 | 5.00 | % | 4 | 0 | 0.32 | 0.67 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:54 PM EST | |
| 86.00 | 4.30 | 4.60 | % | 0 | 0 | 0.31 | 0.62 | 0.05 | -0.06 | 4/29/2024 12:58:54 PM EST | |||
| 87.00 | 3.80 | 4.00 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.57 | 0.05 | -0.06 | 4/19/2024 | 4/29/2024 12:58:54 PM EST |
| 88.00 | 3.20 | 3.40 | 3.30 | -1.00 | -23.26% | 1 | 5 | 0.30 | 0.52 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 89.00 | 2.75 | 3.40 | 1.85 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.47 | 0.05 | -0.05 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 90.00 | 2.25 | 2.50 | 1.95 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.42 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 12:58:54 PM EST |
| 91.00 | 1.90 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.37 | 0.05 | -0.05 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 92.00 | 1.55 | 3.20 | 1.60 | % | 4 | 0 | 0.30 | 0.33 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:54 PM EST | |
| 93.00 | 1.25 | 1.45 | % | 0 | 0 | 0.30 | 0.28 | 0.04 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 94.00 | 1.05 | 1.20 | 1.05 | +0.31 | +41.90% | 1 | 11 | 0.29 | 0.25 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 95.00 | 0.80 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.21 | 0.04 | -0.04 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 96.00 | 0.65 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.18 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 12:58:54 PM EST |
| 97.00 | 0.50 | 0.65 | % | 0 | 0 | 0.30 | 0.15 | 0.03 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 98.00 | 0.40 | 0.50 | % | 0 | 0 | 0.30 | 0.12 | 0.03 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 99.00 | 0.30 | 1.15 | % | 0 | 0 | 0.30 | 0.10 | 0.02 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 100.00 | 0.25 | 0.35 | % | 0 | 0 | 0.30 | 0.08 | 0.02 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.03 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 12:58:54 PM EST |
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 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 | 1.22 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 73.00 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.04 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 74.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.05 | 0.01 | -0.03 | 4/11/2024 | 4/29/2024 12:58:54 PM EST |
| 75.00 | 0.20 | 0.30 | % | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 76.00 | 0.25 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.07 | 0.01 | -0.03 | 4/15/2024 | 4/29/2024 12:58:54 PM EST |
| 77.00 | 0.30 | 0.40 | % | 0 | 0 | 0.35 | -0.09 | 0.02 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 78.00 | 0.40 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.11 | 0.02 | -0.04 | 4/19/2024 | 4/29/2024 12:58:54 PM EST |
| 79.00 | 0.50 | 0.60 | % | 0 | 0 | 0.33 | -0.13 | 0.02 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 80.00 | 0.60 | 0.75 | 0.70 | -0.53 | -43.09% | 10 | 2 | 0.33 | -0.15 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 81.00 | 0.70 | 0.90 | % | 0 | 0 | 0.32 | -0.18 | 0.03 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 82.00 | 0.95 | 1.10 | 2.03 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.21 | 0.03 | -0.05 | 4/15/2024 | 4/29/2024 12:58:54 PM EST |
| 83.00 | 1.20 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.25 | 0.04 | -0.05 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
| 84.00 | 1.45 | 1.60 | 2.10 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.29 | 0.04 | -0.05 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 85.00 | 1.75 | 1.90 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.33 | 0.05 | -0.05 | 4/17/2024 | 4/29/2024 12:58:54 PM EST |
| 86.00 | 2.10 | 2.25 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.38 | 0.05 | -0.06 | 4/15/2024 | 4/29/2024 12:58:54 PM EST |
| 87.00 | 2.50 | 2.70 | % | 0 | 0 | 0.31 | -0.43 | 0.05 | -0.06 | 4/29/2024 12:58:54 PM EST | |||
| 88.00 | 2.80 | 3.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.48 | 0.05 | -0.06 | 4/17/2024 | 4/29/2024 12:58:54 PM EST |
| 89.00 | 2.70 | 3.70 | 5.35 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.53 | 0.05 | -0.05 | 4/16/2024 | 4/29/2024 12:58:54 PM EST |
| 90.00 | 4.00 | 4.30 | % | 0 | 0 | 0.31 | -0.58 | 0.05 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 91.00 | 3.90 | 4.90 | % | 0 | 0 | 0.30 | -0.63 | 0.05 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 92.00 | 5.30 | 5.70 | 7.40 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.67 | 0.05 | -0.05 | 4/16/2024 | 4/29/2024 12:58:54 PM EST |
| 93.00 | 5.80 | 6.30 | % | 0 | 0 | 0.30 | -0.72 | 0.04 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 94.00 | 6.80 | 7.10 | % | 0 | 0 | 0.31 | -0.75 | 0.04 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 95.00 | 7.40 | 8.00 | % | 0 | 0 | 0.31 | -0.79 | 0.04 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 96.00 | 8.40 | 8.90 | % | 0 | 0 | 0.31 | -0.82 | 0.03 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 97.00 | 8.30 | 10.40 | % | 0 | 0 | 0.31 | -0.85 | 0.03 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 98.00 | 8.70 | 10.70 | % | 0 | 0 | 0.36 | -0.88 | 0.03 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 99.00 | 10.60 | 11.50 | % | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 100.00 | 11.20 | 12.50 | % | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 105.00 | 15.90 | 18.30 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 110.00 | 20.60 | 22.50 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 115.00 | 26.30 | 28.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 120.00 | 31.30 | 34.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST |