Options Chain for GE VERNOVA INC COM (GEV) - $151.67 as of 5/2/2024 11:38:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 63.50 | 66.60 | 48.50 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 10:59:05 AM EST |
| 95.00 | 58.70 | 61.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:59:05 AM EST | |||
| 100.00 | 53.90 | 56.70 | 48.00 | 0.00 | 0.00% | 0 | 56 | 1.33 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/2/2024 10:59:05 AM EST |
| 105.00 | 48.70 | 51.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:59:05 AM EST | |||
| 110.00 | 43.40 | 46.50 | 25.40 | 0.00 | 0.00% | 0 | 3 | 1.30 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 5/2/2024 10:59:05 AM EST |
| 115.00 | 38.70 | 41.70 | 37.90 | 0.00 | 0.00% | 0 | 28 | 1.16 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 10:59:05 AM EST |
| 120.00 | 34.00 | 36.40 | 38.25 | 0.00 | 0.00% | 0 | 101 | 0.99 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 10:59:05 AM EST |
| 125.00 | 29.80 | 30.60 | 28.50 | 0.00 | 0.00% | 0 | 96 | 0.64 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 10:59:05 AM EST |
| 130.00 | 24.90 | 25.60 | 25.60 | +3.40 | +15.32% | 3 | 237 | 0.54 | 0.98 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 135.00 | 20.10 | 20.80 | 18.16 | 0.00 | 0.00% | 0 | 493 | 0.49 | 0.96 | 0.01 | -0.06 | 5/1/2024 | 5/2/2024 10:59:05 AM EST |
| 140.00 | 15.30 | 16.20 | 16.20 | +1.59 | +10.89% | 28 | 718 | 0.40 | 0.90 | 0.02 | -0.10 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 145.00 | 11.20 | 11.90 | 11.00 | +2.60 | +30.96% | 1 | 693 | 0.40 | 0.80 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 150.00 | 8.10 | 8.40 | 8.40 | +1.50 | +21.74% | 25 | 1,152 | 0.41 | 0.66 | 0.03 | -0.17 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 155.00 | 5.20 | 5.60 | 5.60 | +1.40 | +33.34% | 13 | 697 | 0.42 | 0.51 | 0.03 | -0.18 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 160.00 | 3.30 | 3.60 | 3.70 | +1.10 | +42.31% | 33 | 1,514 | 0.42 | 0.37 | 0.03 | -0.17 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 165.00 | 1.80 | 2.10 | 2.23 | +0.33 | +17.37% | 17 | 708 | 0.42 | 0.24 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 170.00 | 1.05 | 1.25 | 1.10 | +0.20 | +22.23% | 6 | 688 | 0.43 | 0.15 | 0.02 | -0.10 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 175.00 | 0.55 | 0.65 | 0.50 | +0.06 | +13.64% | 5 | 369 | 0.43 | 0.09 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 180.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 91 | 0.42 | 0.05 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 10:59:05 AM EST |
| 185.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.44 | 0.03 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 10:59:05 AM EST |
| 190.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 10:59:05 AM EST |
| 195.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 10:59:05 AM EST |
| 200.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 10:59:05 AM EST |
| 210.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 100 | 1.31 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/2/2024 10:59:05 AM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.96 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 10:59:05 AM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 171 | 0.87 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 10:59:05 AM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 365 | 0.78 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 10:59:05 AM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 3 | 186 | 0.69 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 115.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 417 | 0.80 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 120.00 | 0.00 | 0.20 | 0.20 | +0.15 | +300.00% | 1 | 159 | 0.65 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 125.00 | 0.05 | 0.30 | 0.30 | +0.15 | +100.00% | 3 | 363 | 0.53 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 130.00 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 13 | 4,065 | 0.45 | -0.02 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 135.00 | 0.15 | 0.35 | 0.25 | -0.30 | -54.55% | 3 | 496 | 0.40 | -0.04 | 0.01 | -0.06 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 140.00 | 0.50 | 0.70 | 0.67 | -0.26 | -27.96% | 20 | 2,806 | 0.41 | -0.10 | 0.02 | -0.10 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 145.00 | 1.35 | 1.55 | 1.60 | +0.04 | +2.57% | 6 | 1,430 | 0.41 | -0.20 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 150.00 | 2.85 | 3.10 | 2.80 | -1.05 | -27.28% | 43 | 284 | 0.42 | -0.34 | 0.03 | -0.17 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 155.00 | 5.00 | 5.40 | 6.20 | +0.60 | +10.72% | 1 | 160 | 0.42 | -0.49 | 0.03 | -0.18 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 160.00 | 8.00 | 8.60 | 9.00 | +0.20 | +2.28% | 1 | 117 | 0.43 | -0.63 | 0.03 | -0.17 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 165.00 | 11.60 | 12.00 | 12.80 | -0.77 | -5.68% | 1 | 52 | 0.41 | -0.76 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 10:59:05 AM EST |
| 170.00 | 15.70 | 16.70 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.85 | 0.02 | -0.10 | 4/30/2024 | 5/2/2024 10:59:05 AM EST |
| 175.00 | 19.90 | 20.80 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.07 | 5/1/2024 | 5/2/2024 10:59:05 AM EST |
| 180.00 | 24.50 | 25.70 | 22.10 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.04 | 4/29/2024 | 5/2/2024 10:59:05 AM EST |
| 185.00 | 29.30 | 31.10 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 5/2/2024 10:59:05 AM EST | |||
| 190.00 | 33.60 | 36.80 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/2/2024 10:59:05 AM EST | |||
| 195.00 | 38.60 | 41.90 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/2/2024 10:59:05 AM EST | |||
| 200.00 | 43.50 | 46.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:05 AM EST | |||
| 210.00 | 53.70 | 56.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:05 AM EST |