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   0.335 0.465 13.12 -0.33

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.11 1.18 1.14 1.12 554 439  W   12 GE 0.00 0.01 0.01 0.00 97 4461  W  
GE 0.62 0.74 0.66 0.64 796 1195  W   12.5 GE 0.02 0.03 0.02 0.02 5745 6820  W  
GE 0.24 0.26 0.25 0.25 8288 6478  W   13 GE 0.11 0.13 0.11 0.13 8281 13874  W  
GE 0.05 0.06 0.06 0.05 13886 25984  W   13.5 GE 0.41 0.44 0.43 0.43 3520 7158  W  
GE 0.01 0.02 0.02 0.01 5610 20775  W   14 GE 0.88 0.95 0.89 0.89 437 1599  W  
GE 0.00 0.01 0.01 0.00 324 0  W   14.5 GE 1.37 1.42 1.37 1.38 163 386  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.12 1.22 1.15 1.17 53 435  W   12 GE 0.03 0.04 0.04 0.05 2669 16899  W  
GE 0.69 0.74 0.73 0.76 130 478  W   12.5 GE 0.08 0.09 0.09 0.14 3009 2252  W  
GE 0.35 0.37 0.36 0.44 1976 2309  W   13 GE 0.22 0.23 0.23 0.32 4051 2231  W  
GE 0.13 0.15 0.15 0.23 6107 9635  W   13.5 GE 0.49 0.54 0.52 0.61 716 2202  W  
GE 0.05 0.06 0.06 0.10 1508 9387  W   14 GE 0.88 0.97 0.91 0.98 23 372  W  
GE 0.02 0.03 0.03 0.04 254 2751  W   14.5 GE 1.35 1.43 1.37 1.42 17 69  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.16 1.22 1.18 1.24 208 1659  S   12 GE 0.06 0.08 0.07 0.12 440 31510  S  
GE 0.75 0.79 0.77 0.87 247 480  S   12.5 GE 0.14 0.15 0.15 0.25 1508 5835  S  
GE 0.43 0.45 0.45 0.57 1708 10529  S   13 GE 0.30 0.31 0.31 0.45 1938 34156  S  
GE 0.21 0.23 0.22 0.35 2755 10375  S   13.5 GE 0.58 0.60 0.59 0.73 362 6537  S  
GE 0.10 0.11 0.10 0.20 3537 41798  S   14 GE 0.95 1.00 0.95 1.08 52 16280  S  
GE 0.04 0.05 0.05 0.11 213 4899  S   14.5 GE 1.39 1.45 1.15 1.48 0 154  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.19 1.28 1.28 1.31 160 168  W   12 GE 0.10 0.12 0.10 0.19 190 901  W  
GE 0.80 0.91 0.83 0.96 28 216  W   12.5 GE 0.19 0.22 0.20 0.34 249 940  W  
GE 0.49 0.52 0.52 0.67 504 651  W   13 GE 0.36 0.39 0.37 0.55 428 1213  W  
GE 0.27 0.30 0.28 0.45 726 3483  W   13.5 GE 0.64 0.66 0.66 0.83 163 604  W  
GE 0.13 0.16 0.15 0.29 876 3733  W   14 GE 0.98 1.07 1.01 1.16 13 252  W  
GE 0.07 0.08 0.08 0.18 229 2672  W   14.5 GE 1.41 1.49 1.40 1.55 0 3  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.20 1.31 1.23 1.38 3 57  W   12 GE 0.13 0.15 0.14 0.25 45 207  W  
GE 0.84 0.93 0.85 1.04 88 87  W   12.5 GE 0.23 0.26 0.23 0.41 330 427  W  
GE 0.55 0.58 0.57 0.76 670 340  W   13 GE 0.41 0.45 0.42 0.63 523 372  W  
GE 0.32 0.35 0.34 0.54 929 1787  W   13.5 GE 0.68 0.72 0.70 0.91 8 216  W  
GE 0.18 0.20 0.19 0.37 1549 10305  W   14 GE 1.01 1.12 1.06 1.24 2 74  W  
GE 0.10 0.12 0.11 0.24 85 2248  W   14.5 GE 1.41 1.57 1.45 1.62 0 152  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.18 1.41 1.33 1.44 10 10  W   12 GE 0.16 0.19 0.17 0.31 59 19  W  
GE 0.88 1.25 0.98 1.11 11 3  W   12.5 GE 0.27 0.31 0.28 0.48 42 44  W  
GE 0.60 0.66 0.62 0.84 61 232  W   13 GE 0.46 0.50 0.48 0.71 318 229  W  
GE 0.37 0.42 0.39 0.61 209 358  W   13.5 GE 0.73 0.79 0.75 0.98 14 62  W  
GE 0.22 0.26 0.24 0.44 41 160  W   14 GE 1.04 1.18 0.92 1.31 0 1  W  
GE 0.12 0.15 0.15 0.31 4 230  W   14.5 GE 1.25 2.35 0.00 1.68 0 0  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.31 1.39 1.34 1.50 842 47823  S   12 GE 0.20 0.22 0.21 0.36 2784 33362  S  
GE 0.67 0.69 0.69 0.91 3190 49673  S   13 GE 0.52 0.55 0.55 0.78 1047 37126  S  
GE 0.28 0.30 0.29 0.51 6806 59055  S   14 GE 1.14 1.17 1.14 1.37 231 14857  S  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GE 1.72 1.79 1.73 2.11 192 10625  S   12 GE 0.60 0.62 0.62 0.87 128 27969  S  
GE 1.17 1.20 1.19 1.59 1343 57112  S   13 GE 1.01 1.05 1.03 1.34 907 15305  S  
GE 0.75 0.78 0.77 1.17 1729 26107  S   14 GE 1.59 1.62 1.62 1.92 259 9282  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.