$319.80
0.580.18%
À la clôture: Sep 23, 5:00 PM EST
$320.22
0.420.13%
Après les heures: 7:25 PM EST
GE Aerospace Chaîne d'Options
GENYSE
Dividende: La date ex-dividende est le dans 11 jours
GE Aerospace Options
View GE Aerospace (GE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.63
P/C Ratio (OI)
0.94
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price129.97Sep 23, 2026
Change
1.821.42%
Bid128.3
Ask131.35
volume44
Intrest7
Strike
190
190
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask2.13
volume4
Intrest3
Last Price125.05Sep 23, 2026
Change
1.871.52%
Bid123.15
Ask126.25
volume55
Intrest7
Strike
195
195
Last Price0.24Sep 23, 2026
Change
0.014.35%
Bid-
Ask2.13
volume4
Intrest203
Last Price121.53Sep 23, 2026
Change
10.83%
Bid118.25
Ask121.55
volume35
Intrest2
Strike
200
200
Last Price0.06Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price116.6Sep 23, 2026
Change
1.070.93%
Bid113.25
Ask116.45
volume26
Intrest2
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price111.63Sep 23, 2026
Change
1.151.04%
Bid108.4
Ask111.85
volume2
Intrest4
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price105.51Sep 21, 2026
Change
-0%
Bid102.8
Ask106.85
volume0
Intrest7
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price101.64Sep 23, 2026
Change
0.980.97%
Bid97.8
Ask101.85
volume4
Intrest3
Strike
220
220
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price96.67Sep 23, 2026
Change
0.991.03%
Bid93.45
Ask96.85
volume4
Intrest3
Strike
225
225
Last Price0.06Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price88.5Sep 16, 2026
Change
-0%
Bid88
Ask91.85
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid83
Ask86.75
volume0
Intrest0
Strike
235
235
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid78.3
Ask81.85
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid73.55
Ask76.8
volume0
Intrest0
Strike
245
245
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid67.85
Ask71.55
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid63.8
Ask66.9
volume0
Intrest0
Strike
255
255
Last Price0.43Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest101
Last Price-
Change
-
Bid57.95
Ask61.85
volume0
Intrest0
Strike
260
260
Last Price0.2Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid53.3
Ask56.85
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid49.3
Ask51.6
volume0
Intrest0
Strike
270
270
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price45.25Sep 23, 2026
Change
-
Bid43.45
Ask46.5
volume3
Intrest0
Strike
275
275
Last Price0.16Sep 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price40.18Sep 23, 2026
Change
5.2415%
Bid38.85
Ask41.5
volume22
Intrest1
Strike
280
280
Last Price0.32Sep 23, 2026
Change
0.0518.52%
Bid-
Ask0.01
volume2
Intrest256
Last Price37.77Sep 23, 2026
Change
0.070.19%
Bid36.45
Ask39.1
volume21
Intrest1
Strike
282.5
282.5
Last Price0.29Sep 18, 2026
Change
-0%
Bid-
Ask0.77
volume0
Intrest9
Last Price34.42Sep 22, 2026
Change
-0%
Bid34.15
Ask36.65
volume0
Intrest2
Strike
285
285
Last Price0.42Sep 23, 2026
Change
0.35500%
Bid-
Ask0.65
volume5
Intrest251
Last Price-
Change
-
Bid31.65
Ask34.15
volume0
Intrest0
Strike
287.5
287.5
Last Price0.19Sep 18, 2026
Change
-0%
Bid-
Ask1.67
volume0
Intrest12
Last Price27.57Sep 22, 2026
Change
-0%
Bid29.15
Ask31.65
volume0
Intrest2
Strike
290
290
Last Price0.05Sep 23, 2026
Change
0.0266.67%
Bid-
Ask0.04
volume9
Intrest135
Last Price29.55Sep 23, 2026
Change
-
Bid25.95
Ask29.05
volume2
Intrest0
Strike
292.5
292.5
Last Price0.02Sep 23, 2026
Change
0.3594.59%
Bid-
Ask0.52
volume3
Intrest19
Last Price-
Change
-
Bid23.7
Ask26.65
volume0
Intrest0
Strike
295
295
Last Price0.02Sep 23, 2026
Change
0.0360%
Bid-
Ask0.11
volume1
Intrest317
Last Price-
Change
-
Bid21.7
Ask24.2
volume0
Intrest0
Strike
297.5
297.5
Last Price0.32Sep 23, 2026
Change
0.145.45%
Bid-
Ask0.56
volume2
Intrest34
Last Price19.38Sep 22, 2026
Change
-0%
Bid18.6
Ask21.6
volume0
Intrest150
Strike
300
300
Last Price0.06Sep 23, 2026
Change
0.0333.33%
Bid-
Ask0.11
volume5
Intrest169
Last Price-
Change
-
Bid16.85
Ask19.45
volume0
Intrest0
Strike
302.5
302.5
Last Price0.2Sep 22, 2026
Change
-0%
Bid0.03
Ask0.24
volume0
Intrest89
Last Price10.61Sep 22, 2026
Change
-0%
Bid13.85
Ask16.3
volume0
Intrest364
Strike
305
305
Last Price0.23Sep 23, 2026
Change
0.130.3%
Bid0.15
Ask0.32
volume34
Intrest159
Last Price16.8Sep 23, 2026
Change
6.6265.03%
Bid12.1
Ask14.3
volume3
Intrest25
Strike
307.5
307.5
Last Price0.13Sep 23, 2026
Change
0.3774%
Bid0.16
Ask0.53
volume1
Intrest69
Last Price11.45Sep 23, 2026
Change
335.5%
Bid9.7
Ask12.05
volume8
Intrest54
Strike
310
310
Last Price0.44Sep 23, 2026
Change
0.3544.3%
Bid0.33
Ask0.79
volume25
Intrest701
Last Price12.6Sep 23, 2026
Change
5.168%
Bid7.7
Ask9.55
volume1
Intrest148
Strike
312.5
312.5
Last Price0.84Sep 23, 2026
Change
0.3630%
Bid0.53
Ask1.19
volume16
Intrest192
Last Price7.89Sep 23, 2026
Change
1.3921.38%
Bid5.4
Ask7.1
volume17
Intrest273
Strike
315
315
Last Price1.37Sep 23, 2026
Change
0.5327.89%
Bid0.96
Ask1.74
volume73
Intrest242
Last Price5.01Sep 23, 2026
Change
0.091.76%
Bid3.95
Ask5.15
volume29
Intrest153
Strike
317.5
317.5
Last Price1.66Sep 23, 2026
Change
0.8433.6%
Bid1.61
Ask2.32
volume30
Intrest42
Last Price2.8Sep 23, 2026
Change
0.822.22%
Bid2.53
Ask3.6
volume70
Intrest239
Strike
320
320
Last Price2.72Sep 23, 2026
Change
1.2230.96%
Bid2.65
Ask3.95
volume48
Intrest109
Last Price2.31Sep 23, 2026
Change
0.3111.83%
Bid1.62
Ask2.42
volume49
Intrest86
Strike
322.5
322.5
Last Price4.08Sep 23, 2026
Change
4.351.31%
Bid4
Ask5.6
volume141
Intrest36
Last Price1.47Sep 23, 2026
Change
0.2313.53%
Bid1.09
Ask1.6
volume78
Intrest446
Strike
325
325
Last Price6.5Sep 23, 2026
Change
1.9222.8%
Bid5.45
Ask7.7
volume12
Intrest109
Last Price0.77Sep 23, 2026
Change
0.4235.29%
Bid0.51
Ask1.04
volume25
Intrest89
Strike
327.5
327.5
Last Price8.65Sep 21, 2026
Change
-0%
Bid7.1
Ask9
volume0
Intrest6
Last Price0.51Sep 23, 2026
Change
0.3641.38%
Bid0.28
Ask0.67
volume44
Intrest679
Strike
330
330
Last Price8Sep 23, 2026
Change
3.4229.95%
Bid9.5
Ask11.3
volume8
Intrest102
Last Price0.28Sep 23, 2026
Change
0.2244%
Bid0.07
Ask0.42
volume12
Intrest125
Strike
332.5
332.5
Last Price17.05Sep 22, 2026
Change
-0%
Bid11.3
Ask14.2
volume0
Intrest23
Last Price0.18Sep 23, 2026
Change
0.0933.33%
Bid0.1
Ask0.25
volume13
Intrest259
Strike
335
335
Last Price15.42Sep 22, 2026
Change
-0%
Bid14.15
Ask16.6
volume0
Intrest123
Last Price0.35Sep 22, 2026
Change
-0%
Bid0.01
Ask1.2
volume0
Intrest47
Strike
337.5
337.5
Last Price18.35Sep 23, 2026
Change
2.5912.37%
Bid16.1
Ask19.05
volume1
Intrest14
Last Price0.1Sep 23, 2026
Change
0.0225%
Bid0.05
Ask0.21
volume20
Intrest1041
Strike
340
340
Last Price17.7Sep 23, 2026
Change
3.4716.39%
Bid18.65
Ask21.7
volume6
Intrest88
Last Price0.12Sep 23, 2026
Change
0.019.09%
Bid0.01
Ask0.24
volume7
Intrest27
Strike
342.5
342.5
Last Price21.55Sep 23, 2026
Change
12.5336.77%
Bid21
Ask23.95
volume1
Intrest1
Last Price0.13Sep 23, 2026
Change
0.0213.33%
Bid0.01
Ask0.39
volume2
Intrest352
Strike
345
345
Last Price24.03Sep 23, 2026
Change
1.66.24%
Bid23.5
Ask26.1
volume22
Intrest23
Last Price0.03Sep 22, 2026
Change
-0%
Bid-
Ask1.33
volume0
Intrest28
Strike
347.5
347.5
Last Price27.55Sep 22, 2026
Change
-0%
Bid26
Ask28.95
volume0
Intrest0
Last Price0.02Sep 23, 2026
Change
0.0571.43%
Bid0.01
Ask0.1
volume19
Intrest152
Strike
350
350
Last Price30.85Sep 23, 2026
Change
7.1518.82%
Bid28.5
Ask31.5
volume8
Intrest1
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask1.64
volume0
Intrest145
Strike
352.5
352.5
Last Price-
Change
-
Bid31
Ask33.5
volume0
Intrest0
Last Price0.06Sep 23, 2026
Change
0.03100%
Bid-
Ask0.54
volume10
Intrest45
Strike
355
355
Last Price41.25Sep 14, 2026
Change
-0%
Bid33.5
Ask36
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.04
volume0
Intrest0
Strike
357.5
357.5
Last Price32.7Sep 11, 2026
Change
-0%
Bid36
Ask38.35
volume0
Intrest0
Last Price0.1Sep 23, 2026
Change
0.06150%
Bid-
Ask0.1
volume6
Intrest399
Strike
360
360
Last Price43.05Sep 14, 2026
Change
-0%
Bid38.5
Ask41.3
volume0
Intrest1
Last Price0.07Sep 23, 2026
Change
-
Bid-
Ask0.05
volume61
Intrest0
Strike
362.5
362.5
Last Price42.55Sep 22, 2026
Change
-0%
Bid41
Ask43.95
volume0
Intrest0
Last Price0.15Sep 21, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest63
Strike
365
365
Last Price40.33Sep 23, 2026
Change
1.914.97%
Bid43.5
Ask46.85
volume21
Intrest0
Last Price0.1Sep 21, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest7
Strike
367.5
367.5
Last Price-
Change
-
Bid46
Ask48.8
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
0.04400%
Bid-
Ask0.03
volume2
Intrest41
Strike
370
370
Last Price50.7Sep 23, 2026
Change
26.2106.94%
Bid48.5
Ask51.25
volume1
Intrest0
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
372.5
372.5
Last Price54.65Sep 16, 2026
Change
-0%
Bid51
Ask53.6
volume0
Intrest0
Last Price0.52Sep 15, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest328
Strike
375
375
Last Price31.5Aug 28, 2026
Change
-0%
Bid53.5
Ask56.25
volume0
Intrest0
Last Price0.24Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
377.5
377.5
Last Price59.9Sep 22, 2026
Change
-0%
Bid56
Ask58.8
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
0.1794.44%
Bid-
Ask0.1
volume28
Intrest81
Strike
380
380
Last Price62.38Sep 22, 2026
Change
-0%
Bid58.5
Ask61
volume0
Intrest0
Last Price0.08Sep 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest17
Strike
385
385
Last Price65.8Sep 23, 2026
Change
8.114.04%
Bid63.5
Ask66.5
volume1
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest13
Strike
390
390
Last Price-
Change
-
Bid68.5
Ask71.35
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Strike
395
395
Last Price30.65Aug 19, 2026
Change
-0%
Bid73.5
Ask77.15
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Strike
400
400
Last Price51.52Aug 25, 2026
Change
-0%
Bid78.5
Ask82
volume0
Intrest0
Last Price0.38Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Strike
405
405
Last Price56.42Aug 25, 2026
Change
-0%
Bid83.5
Ask86.2
volume0
Intrest0
Last Price1Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
410
410
Last Price-
Change
-
Bid88.5
Ask91.85
volume0
Intrest0
Last Price0.93Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
415
415
Last Price46.65Aug 19, 2026
Change
-0%
Bid93.5
Ask96.05
volume0
Intrest0
Last Price1.13Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
420
420
Last Price-
Change
-
Bid98.5
Ask102.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid103.5
Ask106.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
430
430
Last Price111.58Sep 22, 2026
Change
-0%
Bid108.5
Ask110.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
435
435
Last Price116.57Sep 22, 2026
Change
-0%
Bid113.5
Ask116.45
volume0
Intrest0
Last Price0.99Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
440
440
Last Price118.15Sep 23, 2026
Change
3.062.52%
Bid118.5
Ask121.25
volume36
Intrest0
Last Price0.8Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
445
445
Last Price123.12Sep 23, 2026
Change
3.062.43%
Bid123.5
Ask126.7
volume38
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
450
450
Last Price128.4Sep 23, 2026
Change
-
Bid128.5
Ask131.85
volume2
Intrest0
Last Price0.54Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid138.5
Ask141.45
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
0.4990.74%
Bid-
Ask2.13
volume122
Intrest79
Strike
470
470
Last Price-
Change
-
Bid148.5
Ask151.85
volume0
Intrest0