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   0.321 2.070 98.4 0.56

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 2.83 3.00 3.35 8.53 82 127  W   96 GE 0.53 0.57 0.57 6.13 318 868  W  
GE 2.11 2.26 2.23 8.02 206 194  W   97 GE 0.76 0.83 0.74 6.62 172 237  W  
GE 1.47 1.62 1.92 7.54 771 144  W   98 GE 1.12 1.21 1.11 7.14 248 320  W  
GE 0.98 1.11 1.07 7.08 591 265  W   99 GE 1.61 1.72 1.61 7.68 77 490  W  
GE 0.62 0.68 0.70 6.64 1565 911  W   100 GE 2.23 2.32 2.10 8.24 292 830  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 3.50 3.70 4.00 14.46 63 31  W   96 GE 1.14 1.23 1.07 12.05 214 1083  W  
GE 2.81 3.00 3.09 14.00 73 32  W   97 GE 1.45 1.58 1.37 12.60 7 421  W  
GE 2.25 2.40 2.35 13.56 250 43  W   98 GE 1.85 2.03 1.82 13.15 142 83  W  
GE 1.72 1.93 1.87 13.13 282 105  W   99 GE 2.34 2.51 2.20 13.72 222 122  W  
GE 1.54 1.67 1.56 12.92 71 43  W   99.5 GE 2.61 2.79 2.55 14.01 17 4  W  
GE 1.36 1.45 1.44 12.71 183 47  W   100 GE 2.91 3.10 2.67 14.30 236 310  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 4.00 4.20 4.50 18.41 19 108  S   96 GE 1.68 1.79 1.54 16.00 16 82  S  
GE 3.35 3.50 3.80 17.98 19 116  S   97 GE 2.04 2.15 1.85 16.57 69 89  S  
GE 2.80 2.95 3.10 17.56 183 73  S   98 GE 2.43 2.60 2.37 17.15 283 122  S  
GE 2.28 2.45 2.48 17.15 42 54  S   99 GE 2.90 3.05 2.65 17.74 11 211  S  
GE 2.06 2.15 2.00 16.95 23 40  S   99.5 GE 3.20 3.30 3.25 18.03 52 12  S  
GE 1.87 1.95 2.01 16.75 233 2328  S   100 GE 3.45 3.60 3.30 18.33 167 3386  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 4.30 4.60 3.50 21.16 0 8  W   96 GE 2.01 2.22 2.41 18.73 3 34  W  
GE 3.70 3.95 3.30 20.75 4 7  W   97 GE 2.37 2.58 2.95 19.32 6 49  W  
GE 3.10 3.40 3.10 20.34 17 6  W   98 GE 2.82 3.00 2.88 19.91 7 24  W  
GE 2.62 2.92 3.05 19.94 40 11  W   99 GE 3.30 3.55 3.27 20.51 3 52  W  
GE 2.25 2.48 2.60 19.56 39 52  W   100 GE 3.85 4.10 4.28 21.12 5 124  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 4.00 4.45 4.50 23.89 1 14  Q   97 GE 2.73 3.10 2.84 22.43 2 184  Q  
GE 3.60 3.85 3.90 23.50 2 18  Q   98 GE 3.30 3.45 3.35 23.04 3 19  Q  
GE 3.15 3.35 3.14 23.12 4 22  Q   99 GE 3.75 4.05 5.70 23.66 0 16  Q  
GE 2.69 2.90 2.77 22.74 426 80  Q   100 GE 4.25 4.50 4.71 24.29 1 76  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 5.10 5.50 5.10 26.67 0 2  W   96 GE 2.70 2.97 4.50 24.19 0 6  W  
GE 4.55 4.85 5.00 26.29 1 10  W   97 GE 3.15 3.35 4.14 24.81 0 1  W  
GE 4.00 4.30 4.20 25.92 65 2  W   98 GE 3.60 3.80 4.05 25.43 60 1  W  
GE 3.50 3.80 3.90 25.55 7 1  W   99 GE 4.05 4.30 6.08 26.06 0 1  W  
GE 2.96 3.30 3.20 25.19 6 2  W   100 GE 4.65 4.90 4.60 26.70 10 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 3.90 3.95 3.90 29.41 276 4029  S   100 GE 5.35 5.50 5.10 30.85 92 5336  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 5.30 5.60 5.56 36.22 62 103  S   100 GE 6.90 7.05 6.85 37.44 63 612  S  


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


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.