Free Trial

GE Aerospace (GE) Options Chain & Prices

GE Aerospace logo
$207.87 +4.26 (+2.09%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$207.39 -0.48 (-0.23%)
As of 05/2/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

GE Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$170.00$0.036Put1 - 156
(+0)
59.61%
(+2.68%)
-0.0067131
5/9/2025$175.00$32.988Call4 - - 20
(+0)
53.47%
(+2.70%)
0.9906054
5/9/2025$177.50$0.054Put4 - - 6
(+0)
50.47%
(+2.64%)
-0.0110092
5/9/2025$180.00$0.063Put3 - 291
(+22)
47.52%
(+2.55%)
-0.0133443
5/9/2025$182.50$0.075Put4 - - 90
(+0)
44.64%
(+2.44%)
-0.0164892
5/9/2025$182.50$25.548Call10 - - 20
(+0)
44.66%
(+2.47%)
0.9833923
5/9/2025$185.00$0.091Put18913622162
(+43)
41.84%
(+2.28%)
-0.02083938
5/9/2025$187.50$0.114Put1 - - 66
(+41)
39.13%
(+1.93%)
-0.0269821
5/9/2025$187.50$20.592Call21 - 50
(+0)
39.15%
(+1.96%)
0.9729692
5/9/2025$190.00$0.148Put53201155
(-2)
36.52%
(+1.30%)
-0.035968
5/9/2025$190.00$18.129Call15 - - 64
(+2)
36.55%
(+1.32%)
0.964076
5/9/2025$192.50$0.202Put5 - 2139
(+2)
34.12%
(+0.38%)
-0.049755
5/9/2025$192.50$15.684Call1711534
(-4)
34.14%
(-0.97%)
0.9504128
5/9/2025$195.00$0.293Put711641154
(+16)
32.02%
(-0.68%)
-0.07183921
5/9/2025$195.00$13.276Call752209
(+4)
32.04%
(-0.66%)
0.9285514
5/9/2025$197.50$0.448Put171386
(+20)
30.31%
(-1.52%)
-0.1069189
5/9/2025$197.50$10.934Call4 - - 121
(-5)
30.31%
(-1.52%)
0.8934123
5/9/2025$200.00$0.718Put30224522123
(+40)
28.93%
(-1.86%)
-0.16241355
5/9/2025$200.00$8.701Call3526558
(-58)
28.94%
(-1.85%)
0.83917
5/9/2025$202.50$1.145Put8445851
(+9)
27.79%
(-1.79%)
-0.24036125
5/9/2025$202.50$6.631Call58395219
(+49)
27.79%
(-1.79%)
0.7609929
5/9/2025$205.00$1.788Put1347928143
(+108)
26.65%
(-1.81%)
-0.34381750
5/9/2025$205.00$4.771Call1131260657
(+83)
26.65%
(-1.81%)
0.65853440
5/9/2025$207.50$2.719Put376182587
(+4)
25.50%
(-2.05%)
-0.47127759
5/9/2025$207.50$3.170Call24653109256
(+90)
25.42%
(-2.13%)
0.5324556
5/9/2025$210.00$3.989Put372199
(+3)
24.48%
(-2.32%)
-0.61067315
5/9/2025$210.00$1.941Call2017778138
(+27)
24.48%
(-2.31%)
0.39620169
5/9/2025$212.50$5.630Put43 - 1
(+1)
23.62%
(-2.48%)
-0.7451852
5/9/2025$212.50$1.063Call135334382
(+42)
23.63%
(-2.47%)
0.26345348
5/9/2025$215.00$7.588Put2 - 11
(+1)
22.97%
(-2.62%)
-0.8543532
5/9/2025$215.00$0.515Call14166331247
(+1168)
22.90%
(-2.69%)
0.15368938
5/9/2025$217.50$0.237Call3111 - 10
(+5)
22.76%
(-2.93%)
0.08210111
5/9/2025$220.00$12.253Put21 - 0
(+0)
23.45%
(-3.34%)
-0.9642992
5/9/2025$220.00$0.117Call71 - 123
(+0)
23.45%
(-3.34%)
0.044232
5/9/2025$222.50$0.075Call41 - 0
(+0)
25.20%
(-3.56%)
0.028362
5/9/2025$235.00$0.031Call2021023
(+0)
36.84%
(-3.19%)
0.0091946
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:GE) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners