$181.79
-0.66-0.36%
À la fermeture: -
$182.00
0.210.12%
Après les heures de négociation: Apr 17, 7:35 PM EDT
Comments
Loading...
GE Aerospace (NYSE:GE) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de GE Aerospace à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour GE Aerospace..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid75.65
Ask78.55
volume0
Intrest0
Strike
105
105
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest31
Last Price-
Change
-
Bid70.45
Ask73.75
volume0
Intrest0
Strike
110
110
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest10
Last Price-
Change
-
Bid65.5
Ask68.15
volume0
Intrest0
Strike
115
115
Last Price0.36Apr 08, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest2
Last Price-
Change
-
Bid63.75
Ask66.35
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid62.6
Ask65.9
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid61.45
Ask64.75
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid60.45
Ask63.95
volume0
Intrest0
Strike
120
120
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest198
Last Price-
Change
-
Bid59.65
Ask62.9
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Last Price-
Change
-
Bid58.7
Ask61.35
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid57.35
Ask60.35
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid56.3
Ask59.8
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price57.2Apr 04, 2025
Change
00%
Bid55.75
Ask59
volume0
Intrest1
Strike
125
125
Last Price0.94Apr 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Last Price-
Change
-
Bid54.5
Ask57.3
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid53.7
Ask56.8
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid52.55
Ask55.9
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid0.01
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid51.65
Ask54.9
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid0.01
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask53.85
volume0
Intrest0
Strike
130
130
Last Price0.14Apr 15, 2025
Change
00%
Bid0.01
Ask0.77
volume0
Intrest88
Last Price-
Change
-
Bid49.6
Ask52.95
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid0.01
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask52.05
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid0.01
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid47.5
Ask50.25
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid0.01
Ask0.79
volume0
Intrest0
Last Price-
Change
-
Bid46.55
Ask49.3
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid0.02
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid45.75
Ask48.85
volume0
Intrest0
Strike
135
135
Last Price0.06Apr 17, 2025
Change
0.383.33%
Bid0.03
Ask0.09
volume20
Intrest41
Last Price-
Change
-
Bid44.8
Ask47.9
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid0.02
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid44
Ask46.9
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid0.02
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid42.65
Ask45.9
volume0
Intrest0
Strike
138
138
Last Price0.13Apr 17, 2025
Change
0.1451.85%
Bid0.04
Ask0.52
volume20
Intrest102
Last Price-
Change
-
Bid41.8
Ask44.95
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid0.03
Ask0.78
volume0
Intrest0
Last Price29.37Apr 07, 2025
Change
00%
Bid40.8
Ask44.05
volume0
Intrest1
Strike
140
140
Last Price0.78Apr 11, 2025
Change
00%
Bid0.04
Ask0.69
volume0
Intrest3
Last Price-
Change
-
Bid39.7
Ask42.45
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid0.04
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid38.7
Ask42.2
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid0.05
Ask0.86
volume0
Intrest0
Last Price-
Change
-
Bid37.6
Ask41.1
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid0.05
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid36.75
Ask40.1
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid0.06
Ask0.74
volume0
Intrest0
Last Price26.1Apr 07, 2025
Change
00%
Bid35.8
Ask39.1
volume0
Intrest5
Strike
145
145
Last Price0.16Apr 17, 2025
Change
0.138.46%
Bid0.07
Ask0.5
volume2
Intrest145
Last Price-
Change
-
Bid34.7
Ask38.05
volume0
Intrest0
Strike
146
146
Last Price0.45Apr 14, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest51
Last Price-
Change
-
Bid33.8
Ask37.2
volume0
Intrest0
Strike
147
147
Last Price0.12Apr 17, 2025
Change
-
Bid0.12
Ask0.6
volume1
Intrest0
Last Price-
Change
-
Bid32.7
Ask36.1
volume0
Intrest0
Strike
148
148
Last Price0.3Apr 17, 2025
Change
-
Bid0.01
Ask0.62
volume1
Intrest0
Last Price-
Change
-
Bid31.85
Ask35.25
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid0.1
Ask0.78
volume0
Intrest0
Last Price-
Change
-
Bid30.95
Ask34.15
volume0
Intrest0
Strike
150
150
Last Price0.24Apr 17, 2025
Change
0.027.69%
Bid0.11
Ask0.38
volume7
Intrest43
Last Price30.3Apr 10, 2025
Change
00%
Bid28.4
Ask31.8
volume0
Intrest1
Strike
152.5
152.5
Last Price0.4Apr 17, 2025
Change
0.0511.11%
Bid0.15
Ask0.82
volume2
Intrest30
Last Price23.38Apr 08, 2025
Change
00%
Bid26.35
Ask29.1
volume0
Intrest6
Strike
155
155
Last Price0.41Apr 17, 2025
Change
0.1931.67%
Bid0.18
Ask0.57
volume23
Intrest33
Last Price16.7Apr 07, 2025
Change
00%
Bid24.4
Ask26.65
volume0
Intrest1
Strike
157.5
157.5
Last Price0.55Apr 17, 2025
Change
0.1319.12%
Bid0.5
Ask0.63
volume7
Intrest24
Last Price23.3Apr 11, 2025
Change
00%
Bid21.9
Ask23.95
volume0
Intrest27
Strike
160
160
Last Price0.65Apr 17, 2025
Change
0.2326.14%
Bid0.67
Ask0.77
volume10
Intrest66
Last Price15.05Apr 08, 2025
Change
00%
Bid19.35
Ask20.65
volume0
Intrest1
Strike
162.5
162.5
Last Price0.78Apr 17, 2025
Change
0.1213.33%
Bid0.86
Ask1
volume1
Intrest220
Last Price18.31Apr 17, 2025
Change
2.0910.25%
Bid16.4
Ask18.8
volume2
Intrest37
Strike
165
165
Last Price1.03Apr 17, 2025
Change
0.3223.7%
Bid1.04
Ask1.28
volume49
Intrest741
Last Price17.35Apr 17, 2025
Change
1.57.96%
Bid14.9
Ask16.3
volume3
Intrest3
Strike
167.5
167.5
Last Price1.56Apr 17, 2025
Change
0.053.31%
Bid1.54
Ask1.62
volume520
Intrest23
Last Price14.11Apr 17, 2025
Change
1.147.48%
Bid12.85
Ask14.2
volume5
Intrest100
Strike
170
170
Last Price1.96Apr 17, 2025
Change
0.2413.95%
Bid1.86
Ask2.06
volume31
Intrest126
Last Price14Apr 16, 2025
Change
00%
Bid11.1
Ask13.15
volume0
Intrest29
Strike
172.5
172.5
Last Price2.07Apr 17, 2025
Change
0.827.87%
Bid2.38
Ask2.74
volume28
Intrest72
Last Price10.35Apr 17, 2025
Change
1.19.61%
Bid9.15
Ask10.35
volume13
Intrest113
Strike
175
175
Last Price2.91Apr 17, 2025
Change
0.6418.03%
Bid2.88
Ask3.35
volume54
Intrest258
Last Price9.6Apr 17, 2025
Change
1.1510.7%
Bid8.25
Ask8.6
volume8
Intrest36
Strike
177.5
177.5
Last Price3.55Apr 17, 2025
Change
0.4611.47%
Bid3.8
Ask4.1
volume36
Intrest50
Last Price7Apr 17, 2025
Change
1.1714.32%
Bid6.75
Ask7.1
volume49
Intrest117
Strike
180
180
Last Price4.66Apr 17, 2025
Change
0.8715.73%
Bid4.3
Ask4.95
volume58
Intrest351
Last Price5.6Apr 17, 2025
Change
1.116.42%
Bid5.3
Ask5.6
volume150
Intrest104
Strike
182.5
182.5
Last Price6.01Apr 17, 2025
Change
0.598.94%
Bid5.45
Ask6.45
volume107
Intrest511
Last Price4.26Apr 17, 2025
Change
119.01%
Bid3.85
Ask4.4
volume115
Intrest434
Strike
185
185
Last Price7.02Apr 17, 2025
Change
0.030.43%
Bid6.8
Ask8.2
volume258
Intrest888
Last Price3.3Apr 17, 2025
Change
0.8520.48%
Bid2.88
Ask3.7
volume55
Intrest2136
Strike
187.5
187.5
Last Price8.15Apr 17, 2025
Change
1.2513.3%
Bid8.55
Ask9.75
volume43
Intrest40
Last Price2.61Apr 17, 2025
Change
0.289.69%
Bid1.82
Ask2.42
volume468
Intrest420
Strike
190
190
Last Price9.95Apr 17, 2025
Change
0.22.05%
Bid10.15
Ask10.9
volume85
Intrest129
Last Price1.88Apr 17, 2025
Change
0.5221.67%
Bid1.2
Ask1.72
volume66
Intrest87
Strike
192.5
192.5
Last Price11.7Apr 17, 2025
Change
1.8518.78%
Bid11.9
Ask13.15
volume10
Intrest9
Last Price1.13Apr 17, 2025
Change
0.6235.43%
Bid0.87
Ask1.18
volume77
Intrest251
Strike
195
195
Last Price13.23Apr 17, 2025
Change
1.038.44%
Bid12.1
Ask16
volume4
Intrest152
Last Price0.78Apr 17, 2025
Change
0.4737.6%
Bid0.67
Ask0.8
volume47
Intrest84
Strike
197.5
197.5
Last Price12.45Apr 15, 2025
Change
00%
Bid15.65
Ask16.95
volume0
Intrest73
Last Price0.5Apr 17, 2025
Change
0.2432.43%
Bid0.39
Ask0.53
volume75
Intrest447
Strike
200
200
Last Price17.05Apr 17, 2025
Change
2.8520.07%
Bid17.75
Ask19.3
volume3
Intrest804
Last Price0.31Apr 17, 2025
Change
0.3250.79%
Bid0.23
Ask0.35
volume16
Intrest31
Strike
202.5
202.5
Last Price-
Change
-
Bid19.9
Ask21.95
volume0
Intrest0
Last Price0.27Apr 17, 2025
Change
0.0822.86%
Bid0.07
Ask0.59
volume7
Intrest404
Strike
205
205
Last Price21.8Apr 17, 2025
Change
3.8421.38%
Bid22.45
Ask23.95
volume20
Intrest101
Last Price0.18Apr 17, 2025
Change
0.0625%
Bid0.04
Ask0.28
volume4
Intrest11
Strike
207.5
207.5
Last Price-
Change
-
Bid24.4
Ask26.9
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.0428.57%
Bid0.08
Ask0.55
volume28
Intrest675
Strike
210
210
Last Price26.66Apr 17, 2025
Change
4.2118.75%
Bid27.25
Ask29
volume11
Intrest53
Last Price0.14Apr 17, 2025
Change
0.2160%
Bid0.01
Ask0.4
volume1
Intrest15
Strike
212.5
212.5
Last Price-
Change
-
Bid29
Ask32.1
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0654.55%
Bid0.01
Ask0.07
volume6
Intrest583
Strike
215
215
Last Price32.75Apr 11, 2025
Change
00%
Bid32.1
Ask34.45
volume0
Intrest11
Last Price0.17Apr 17, 2025
Change
-
Bid-
Ask0.5
volume1
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid34.2
Ask37.05
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0233.33%
Bid0.01
Ask0.05
volume4
Intrest143
Strike
220
220
Last Price50.25Apr 09, 2025
Change
00%
Bid36.6
Ask39.35
volume0
Intrest3
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest111
Strike
225
225
Last Price51.05Apr 09, 2025
Change
00%
Bid41.35
Ask44.4
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.6586.67%
Bid-
Ask0.02
volume1
Intrest50
Strike
230
230
Last Price-
Change
-
Bid46.7
Ask49.4
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest79
Strike
235
235
Last Price-
Change
-
Bid51.75
Ask54.45
volume0
Intrest0
Last Price0.2Apr 15, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest27
Strike
240
240
Last Price-
Change
-
Bid56.45
Ask59.4
volume0
Intrest0
Last Price0.02Apr 11, 2025
Change
00%
Bid0.01
Ask0.53
volume0
Intrest47
Strike
245
245
Last Price-
Change
-
Bid61.45
Ask64.55
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid0.01
Ask0.1
volume8
Intrest28
Strike
250
250
Last Price-
Change
-
Bid66.7
Ask69.5
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest15
Strike
255
255
Last Price-
Change
-
Bid71.7
Ask74.35
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.42
volume1
Intrest30
Strike
260
260
Last Price-
Change
-
Bid76.45
Ask79.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
265
265
Last Price95.5Apr 09, 2025
Change
00%
Bid81.45
Ask84.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid86.45
Ask89.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid91.55
Ask94.45
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.37
volume1
Intrest10
Strike
280
280
Last Price-
Change
-
Bid96.45
Ask99.45
volume0
Intrest0