Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

GENERAL ELECTRIC CO (GE) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GE GENERAL ELECTRIC CO   0.307 0.354 162.655 12.47
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE1 40.50 44.00 33.70 5.40 0 3  W   157.5 GE1 0.00 0.25 0.10 0.22 1 81  W  
GE 5.60 6.05 5.55 5.40 1692 1455  W   157.5 GE 0.53 0.63 0.59 0.22 659 127  W  
GE1 38.00 41.50 35.00 3.36 2 13  W   160 GE1 0.00 0.25 0.08 0.67 2 211  W  
GE 3.85 4.25 3.87 3.36 4376 1951  W   160 GE 1.05 1.20 1.20 0.67 796 111  W  
GE 2.26 2.79 2.51 1.79 4088 820  W   162.5 GE 1.97 2.13 2.15 1.61 154 5  W  
GE1 35.50 38.95 28.90 1.79 0 3  W   162.5 GE1 0.00 0.25 0.45 1.61 0 79  W  
GE 1.25 1.40 1.35 0.80 2547 1292  W   165 GE 2.97 3.65 3.35 3.12 218 67  W  
GE1 33.00 36.50 27.50 0.80 4 39  W   165 GE1 0.00 0.01 0.01 3.12 13 864  W  
GE 0.53 0.69 0.64 0.29 954 366  W   167.5 GE 4.40 5.70 5.05 5.11 21 6  W  
GE1 30.50 34.00 30.50 0.29 4 49  W   167.5 GE1 0.00 0.25 0.57 5.11 0 115  W  
GE 0.18 0.42 0.32 0.08 1736 729  W   170 GE 6.55 8.85 15.61 7.40 0 89  W  
GE1 28.00 31.35 26.50 0.08 10 77  W   170 GE1 0.00 0.25 0.81 7.40 0 107  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE1 41.00 44.35 33.82 7.07 0 5  W   157.5 GE1 0.00 0.25 0.10 1.41 1 9  W  
GE 6.40 7.05 6.80 7.07 1738 489  W   157.5 GE 1.23 1.33 1.33 1.41 219 35  W  
GE1 38.50 41.70 27.10 5.38 0 15  W   160 GE1 0.00 0.25 0.15 2.21 1 18  W  
GE 4.90 5.05 5.20 5.38 2211 1132  W   160 GE 1.97 2.06 2.00 2.21 689 25  W  
GE 3.40 3.80 3.50 3.95 623 40  W   162.5 GE 2.97 3.15 3.25 3.27 84 15  W  
GE1 36.00 39.25 20.77 3.95 0 8  W   162.5 GE1 0.05 0.11 0.08 3.27 3 27  W  
GE 2.31 2.41 2.35 2.79 1218 2142  W   165 GE 3.35 4.70 4.35 4.60 444 6  W  
GE1 33.50 36.75 22.50 2.79 0 60  W   165 GE1 0.00 0.25 0.76 4.60 0 27  W  
GE 1.45 1.56 1.48 1.90 374 67  W   167.5 GE 5.80 6.85 5.75 6.20 2 1  W  
GE1 31.00 33.95 27.71 1.90 5 10  W   167.5 GE1 0.00 0.25 0.78 6.20 0 25  W  
GE 0.81 0.99 0.95 1.24 160 115  W   170 GE 7.75 9.25 7.40 8.03 7 4  W  
GE1 28.50 31.95 14.25 1.24 0 21  W   170 GE1 0.00 0.25 0.16 8.03 1 20  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE1 41.00 44.25 26.10 8.84 0 1  W   157.5 GE1 0.00 0.25 1.80 2.08 0 3  W  
GE 6.70 8.90 7.40 8.84 195 196  W   157.5 GE 1.21 1.97 2.11 2.08 45 1  W  
GE1 38.50 41.70 18.10 7.19 0 1  W   160 GE1 0.00 0.25 0.00 2.91 0 0  W  
GE 5.65 6.05 5.90 7.19 799 784  W   160 GE 2.38 2.86 2.77 2.91 86 63  W  
GE 4.25 4.60 4.65 5.74 120 9  W   162.5 GE 2.07 4.15 4.05 3.93 34 0  W  
GE1 36.00 39.20 30.31 5.74 3 5  W   162.5 GE1 0.00 0.25 1.95 3.93 0 0  W  
GE 3.05 3.45 3.50 4.49 73 78  W   165 GE 4.85 5.80 5.25 5.16 19 24  W  
GE1 33.50 37.00 33.52 4.49 21 1  W   165 GE1 0.00 0.25 0.00 5.16 0 0  W  
GE 2.11 2.39 2.28 3.45 32 0  W   167.5 GE 5.70 8.50 0.00 6.59 0 0  W  
GE1 31.00 34.50 34.63 3.45 8 22  W   167.5 GE1 0.00 0.25 0.17 6.59 4 5  W  
GE 1.41 1.66 1.73 2.59 96 302  W   170 GE 7.10 9.90 11.50 8.20 1 0  W  
GE1 28.50 31.70 10.34 2.59 0 56  W   170 GE1 0.00 0.25 2.03 8.20 0 3  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 7.95 9.55 8.25 10.82 212 61  S   157.5 GE 2.32 2.45 2.61 2.37 160 7  S  
GE1 39.00 42.10 25.05 0.00 0 2845 NS   160 GE1 0.01 0.25 0.11 0.00 24 369 NS  
GE 5.25 6.65 6.50 9.16 1108 9027  S   160 GE 3.15 3.35 3.40 3.16 449 358  S  
GE 3.55 5.25 5.05 7.66 469 70  S   162.5 GE 4.20 4.40 4.45 4.10 87 2  S  
GE 3.80 3.95 3.70 6.32 1914 1651  S   165 GE 5.50 5.65 5.60 5.21 28 15  S  
GE1 33.70 37.30 32.91 0.00 5 333 NS   165 GE1 0.01 0.25 0.15 0.00 31 1836 NS  
GE 2.80 2.94 3.00 5.15 89 304  S   167.5 GE 7.00 7.20 7.00 6.48 2 0  S  
GE 2.00 2.14 2.00 4.13 668 954  S   170 GE 8.55 10.50 21.75 7.92 0 1  S  
GE1 29.00 32.50 27.35 0.00 18 988 NS   170 GE1 0.06 0.25 0.20 0.00 1 307 NS  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 6.85 9.25 7.65 11.41 111 104  W   160 GE 2.81 4.55 4.60 3.10 18 3  W  
GE 4.45 4.80 4.68 8.41 142 158  W   165 GE 5.80 8.15 6.20 4.92 3 16  W  
GE 2.59 2.94 2.62 5.97 78 400  W   170 GE 8.45 10.20 0.00 7.30 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 7.60 8.20 8.39 14.01 121 27  W   160 GE 2.75 4.75 4.81 2.83 23 1  W  
GE 4.00 5.95 4.95 10.85 128 3  W   165 GE 5.45 6.85 7.05 4.40 11 0  W  
GE 1.83 3.65 3.42 8.16 21 4  W   170 GE 8.25 11.10 11.52 6.45 1 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 9.35 9.50 9.35 24.35 9701 24924  S   160 GE 5.25 5.40 5.15 1.55 294 618  S  
GE1 40.00 43.25 30.15 0.00 0 400 NS   160 GE1 0.19 0.32 0.35 0.00 2 1289 NS  
GE 6.65 6.80 6.70 20.80 686 11017  S   165 GE 7.50 9.30 7.65 2.36 127 21  S  
GE1 35.00 38.50 32.00 0.00 2 536 NS   165 GE1 0.34 0.47 2.30 0.00 0 272 NS  
GE1 30.50 34.00 30.97 0.00 3 420 NS   170 GE1 0.60 0.71 1.08 0.00 5 741 NS  
GE 4.55 4.70 4.50 17.52 650 30169  S   170 GE 10.45 10.65 10.45 3.46 53 3  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.