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   0.290 0.355 159.19 -3.47
 
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  
GE 5.80 7.40 6.89 6.71 1085 1539  W   152.5 GE 0.01 0.22 0.15 0.01 2237 1489  W  
GE1 41.50 45.00 25.04 6.71 0 5  W   152.5 GE1 0.00 0.25 0.15 0.01 0 6  W  
GE1 39.00 41.95 33.30 4.29 0 8  W   155 GE1 0.00 0.12 0.15 0.10 0 128  W  
GE 4.35 4.90 4.63 4.29 406 1558  W   155 GE 0.31 0.43 0.35 0.10 1369 921  W  
GE1 36.50 40.00 33.70 2.21 0 3  W   157.5 GE1 0.00 0.25 0.10 0.52 0 80  W  
GE 2.48 2.99 2.69 2.21 1027 1296  W   157.5 GE 0.96 1.11 1.00 0.52 548 355  W  
GE1 34.00 37.10 35.00 0.82 0 13  W   160 GE1 0.00 0.25 0.08 1.63 0 209  W  
GE 1.27 1.44 1.34 0.82 4437 1948  W   160 GE 2.06 2.19 2.05 1.63 335 385  W  
GE 0.51 0.57 0.56 0.20 2451 1317  W   162.5 GE 3.50 4.10 3.82 3.51 54 81  W  
GE1 31.50 34.50 31.02 0.20 2 3  W   162.5 GE1 0.00 0.25 0.05 3.51 2 79  W  
GE 0.18 0.42 0.20 0.03 1530 1730  W   165 GE 5.65 6.00 6.00 5.83 56 94  W  
GE1 29.00 32.15 28.50 0.03 2 39  W   165 GE1 0.00 0.25 0.15 5.83 5 859  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  
GE 7.25 9.45 7.65 7.95 18 151  W   152.5 GE 0.70 0.95 0.75 0.87 287 117  W  
GE1 41.50 44.75 37.90 7.95 0 0  W   152.5 GE1 0.00 0.25 0.50 0.87 0 6  W  
GE1 39.00 42.70 27.45 6.08 0 1  W   155 GE1 0.00 0.25 0.18 1.49 0 36  W  
GE 5.60 5.95 5.75 6.08 305 862  W   155 GE 1.21 1.35 1.25 1.49 654 282  W  
GE1 36.50 39.90 33.82 4.47 0 5  W   157.5 GE1 0.00 0.25 0.10 2.37 0 8  W  
GE 3.90 4.05 4.10 4.47 490 804  W   157.5 GE 2.04 2.17 1.91 2.37 165 166  W  
GE1 34.00 37.70 27.10 3.14 0 15  W   160 GE1 0.00 0.25 0.15 3.54 0 17  W  
GE 2.59 2.79 2.62 3.14 819 1621  W   160 GE 3.20 3.35 3.10 3.54 234 494  W  
GE 1.59 1.70 1.72 2.12 1060 388  W   162.5 GE 4.70 4.85 4.95 5.01 83 69  W  
GE1 31.50 34.85 20.77 2.12 0 8  W   162.5 GE1 0.00 0.25 0.06 5.01 22 27  W  
GE 0.91 1.03 1.04 1.36 552 2379  W   165 GE 6.05 7.45 6.70 6.75 72 53  W  
GE1 29.00 32.45 22.50 1.36 0 60  W   165 GE1 0.00 0.25 0.76 6.75 0 27  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  
GE 7.50 9.00 6.50 9.59 5 10  W   152.5 GE 1.18 1.68 1.30 1.54 37 27  W  
GE1 42.00 45.15 32.40 9.59 0 4  W   152.5 GE1 0.00 0.25 0.00 1.54 0 0  W  
GE1 39.50 43.00 0.00 7.82 0 0  W   155 GE1 0.00 0.25 0.00 2.24 0 0  W  
GE 5.60 6.80 6.50 7.82 219 325  W   155 GE 1.75 2.15 1.87 2.24 21 191  W  
GE1 37.00 40.05 26.10 6.24 0 1  W   157.5 GE1 0.00 0.25 1.80 3.14 0 3  W  
GE 4.80 5.30 5.15 6.24 70 298  W   157.5 GE 2.64 3.75 3.22 3.14 3 44  W  
GE1 34.50 37.40 36.50 4.88 1 1  W   160 GE1 0.00 0.25 0.00 4.25 0 0  W  
GE 2.97 3.65 3.40 4.88 283 875  W   160 GE 3.75 4.10 3.85 4.25 20 110  W  
GE 2.34 2.61 2.60 3.73 248 73  W   162.5 GE 5.15 5.75 5.25 5.58 7 33  W  
GE1 32.00 34.90 30.31 3.73 0 5  W   162.5 GE1 0.00 0.25 1.95 5.58 0 0  W  
GE 1.09 1.80 1.64 2.78 379 107  W   165 GE 5.65 8.05 8.00 7.11 10 40  W  
GE1 29.50 32.40 33.52 2.78 0 0  W   165 GE1 0.00 0.25 0.00 7.11 0 0  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 8.90 9.75 9.20 11.49 23 249  S   152.5 GE 1.75 1.83 1.71 1.87 164 200  S  
GE1 39.50 42.40 42.35 0.00 1 242 NS   155 GE1 0.10 0.25 0.16 0.00 0 423 NS  
GE 7.10 7.30 7.50 9.73 467 10765  S   155 GE 2.40 2.54 2.47 2.56 149 2533  S  
GE 5.55 5.70 5.80 8.13 374 122  S   157.5 GE 3.35 3.50 3.31 3.41 165 135  S  
GE1 34.50 38.35 33.00 0.00 4 2845 NS   160 GE1 0.00 0.25 0.11 0.00 0 359 NS  
GE 4.20 4.35 4.35 6.69 1347 8575  S   160 GE 4.50 4.65 4.50 4.44 395 623  S  
GE 3.05 3.20 3.20 5.44 328 363  S   162.5 GE 5.85 6.05 5.80 5.63 76 76  S  
GE 2.18 2.30 2.25 4.35 352 1946  S   165 GE 7.40 7.65 9.34 7.00 64 32  S  
GE1 30.45 33.05 32.91 0.00 0 333 NS   165 GE1 0.01 0.25 0.13 0.00 4 1828 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 7.60 8.20 8.00 11.91 61 135  W   155 GE 2.38 3.95 2.95 2.59 21 34  W  
GE 4.05 5.25 5.20 8.76 146 109  W   160 GE 4.80 5.20 5.08 4.27 31 17  W  
GE 2.10 3.00 2.85 6.18 81 223  W   165 GE 7.70 8.65 9.70 6.53 3 15  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 8.20 9.20 8.60 14.44 17 70  W   155 GE 2.84 3.55 4.24 2.42 6 39  W  
GE 5.20 5.80 5.70 11.15 40 91  W   160 GE 4.85 6.45 4.81 3.87 0 23  W  
GE 3.05 3.55 3.49 8.35 95 64  W   165 GE 7.45 8.80 7.05 5.83 0 11  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  
GE1 40.50 43.85 28.95 0.00 0 437 NS   155 GE1 0.12 0.29 0.25 0.00 0 535 NS  
GE 9.85 10.10 10.00 24.45 171 1508  S   155 GE 4.35 4.45 4.40 1.37 246 1198  S  
GE 6.95 7.05 7.02 20.83 3334 30931  S   160 GE 6.35 6.60 6.45 2.14 337 865  S  
GE1 35.50 39.45 38.10 0.00 20 400 NS   160 GE1 0.23 0.40 0.35 0.00 0 1288 NS  
GE 4.65 4.80 4.82 17.49 319 10860  S   165 GE 9.20 9.35 9.35 3.19 18 124  S  
GE1 31.00 34.20 31.30 0.00 2 536 NS   165 GE1 0.43 0.61 0.57 0.00 3 272 NS  


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.