Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GE GENERAL ELECTRIC CO   0.423 0.627 10.07 0.31

 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.03 1.14 1.09 1.07 1446 7107  W   9 GE 0.01 0.02 0.01 0.00 2740 7549  W  
GE 0.58 0.59 0.60 0.61 5986 14565  W   9.5 GE 0.01 0.02 0.02 0.04 10234 9455  W  
GE 0.19 0.20 0.20 0.26 38086 41729  W   10 GE 0.10 0.12 0.13 0.19 15997 4668  W  
GE 0.04 0.05 0.05 0.08 23470 9241  W   10.5 GE 0.44 0.50 0.48 0.51 2066 487  W  
GE 0.02 0.03 0.03 0.02 7934 3722  W   11 GE 0.93 0.99 0.93 0.95 506 443  W  
GE 0.00 0.01 0.01 0.00 736 1170  W   11.5 GE 1.39 1.49 1.37 1.43 17 9  W  
 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.06 1.15 1.17 1.14 459 2924  W   9 GE 0.03 0.04 0.04 0.07 478 1483  W  
GE 0.63 0.70 0.71 0.75 2168 4821  W   9.5 GE 0.07 0.09 0.09 0.18 2427 1781  W  
GE 0.31 0.35 0.32 0.45 10421 9913  W   10 GE 0.23 0.25 0.23 0.38 2376 898  W  
GE 0.13 0.15 0.13 0.24 8731 3181  W   10.5 GE 0.54 0.58 0.55 0.67 1020 168  W  
GE 0.06 0.07 0.07 0.12 5189 1968  W   11 GE 0.97 1.02 0.93 1.05 35 114  W  
GE 0.03 0.04 0.04 0.05 756 1538  W   11.5 GE 1.43 1.49 1.44 1.48 23 13  W  
 
2020-12-11 - Calls 2020-12-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.12 1.17 1.20 1.22 391 3122  W   9 GE 0.06 0.07 0.07 0.15 214 827  W  
GE 0.72 0.76 0.73 0.86 888 1858  W   9.5 GE 0.15 0.16 0.15 0.29 708 1198  W  
GE 0.40 0.42 0.41 0.58 2313 2359  W   10 GE 0.32 0.36 0.34 0.51 1706 976  W  
GE 0.19 0.23 0.22 0.37 1336 993  W   10.5 GE 0.61 0.66 0.60 0.79 88 118  W  
GE 0.10 0.12 0.12 0.22 1195 1430  W   11 GE 1.00 1.07 0.99 1.15 19 0  W  
GE 0.05 0.07 0.07 0.13 660 207  W   11.5 GE 1.45 1.52 1.44 1.55 1 3  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.16 1.18 1.18 1.29 3032 63938  S   9 GE 0.09 0.10 0.10 0.22 3285 44117  S  
GE 0.76 0.81 0.78 0.95 334 0  S   9.5 GE 0.19 0.21 0.20 0.38 1528 0  S  
GE 0.47 0.48 0.48 0.68 14260 40806  S   10 GE 0.38 0.40 0.40 0.61 3346 7244  S  
GE 0.27 0.29 0.28 0.47 2926 0  S   10.5 GE 0.67 0.71 0.70 0.89 1198 0  S  
GE 0.16 0.18 0.16 0.31 9968 9232  S   11 GE 1.06 1.11 1.06 1.24 328 1857  S  
GE 0.10 0.11 0.10 0.20 5000 0  S   11.5 GE 1.47 1.55 1.43 1.62 2 0  S  
 
2020-12-24 - Calls 2020-12-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.18 1.23 1.25 1.35 300 1365  W   9 GE 0.11 0.13 0.12 0.27 116 809  W  
GE 0.79 0.86 0.87 1.03 797 1783  W   9.5 GE 0.23 0.26 0.23 0.45 324 412  W  
GE 0.50 0.54 0.52 0.76 1011 1986  W   10 GE 0.43 0.45 0.44 0.68 469 550  W  
GE 0.30 0.34 0.34 0.54 1650 1660  W   10.5 GE 0.72 0.77 0.74 0.97 5 11  W  
GE 0.18 0.21 0.20 0.38 532 870  W   11 GE 1.09 1.15 0.99 1.30 2 25  W  
GE 0.12 0.13 0.13 0.26 176 164  W   11.5 GE 1.51 1.58 1.55 1.68 1 1  W  
 
2020-12-31 - Calls 2020-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.19 1.26 1.25 1.42 78 789  Q   9 GE 0.15 0.17 0.16 0.34 166 466  Q  
GE 0.84 0.89 0.90 1.10 163 544  Q   9.5 GE 0.27 0.29 0.28 0.52 403 392  Q  
GE 0.55 0.60 0.60 0.84 2348 10128  Q   10 GE 0.47 0.50 0.46 0.76 312 178  Q  
GE 0.35 0.39 0.39 0.62 548 3492  Q   10.5 GE 0.76 0.82 0.76 1.04 3 14  Q  
GE 0.23 0.25 0.24 0.46 832 1140  Q   11 GE 1.13 1.19 1.09 1.38 33 1  Q  
GE 0.13 0.17 0.15 0.33 695 177  Q   11.5 GE 1.53 1.61 1.47 1.75 7 8  Q  
 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.30 1.36 1.36 1.54 4520 57986  S   9 GE 0.23 0.25 0.24 0.46 2490 7891  S  
GE 0.69 0.71 0.71 0.99 80741 346849  S   10 GE 0.60 0.63 0.60 0.90 2785 71314  S  
GE1 0.86 0.95 0.90 0.00 398 46063 NS   10 GE1 0.35 0.73 0.50 0.00 20 38991 NS  
GE 0.33 0.35 0.34 0.60 8826 20650  S   11 GE 1.23 1.29 1.23 1.51 700 2514  S  



Data Provided by HistoricalOptionData.com
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.