$319.22
0.210.07%
À la clôture: Sep 22, 5:00 PM EST
$319.50
0.280.09%
Après les heures: 7:57 PM EST
GE Aerospace Chaîne d'Options
GENYSE
Dividende: La date ex-dividende est le dans 13 jours
GE Aerospace Options
View GE Aerospace (GE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.65
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 Price128.15Sep 22, 2026
Change
2.561.96%
Bid128.45
Ask129.75
volume16
Intrest6
Strike
190
190
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price123.18Sep 22, 2026
Change
2.552.03%
Bid123.5
Ask126.05
volume16
Intrest6
Strike
195
195
Last Price0.23Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest203
Last Price120.53Sep 21, 2026
Change
-0%
Bid118.5
Ask120.95
volume0
Intrest2
Strike
200
200
Last Price0.06Aug 13, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest2
Last Price115.53Sep 21, 2026
Change
-0%
Bid113.55
Ask116.5
volume0
Intrest2
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price110.48Sep 21, 2026
Change
-0%
Bid108.35
Ask111.1
volume0
Intrest4
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price105.51Sep 21, 2026
Change
-0%
Bid103.55
Ask106.25
volume0
Intrest7
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price100.66Sep 21, 2026
Change
-0%
Bid98.5
Ask101.15
volume0
Intrest3
Strike
220
220
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price95.68Sep 21, 2026
Change
-0%
Bid93.5
Ask96
volume0
Intrest3
Strike
225
225
Last Price0.06Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price88.5Sep 16, 2026
Change
-0%
Bid88.55
Ask91.25
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid84.1
Ask86
volume0
Intrest0
Strike
235
235
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid78.55
Ask81.55
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid73.5
Ask75.75
volume0
Intrest0
Strike
245
245
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid68.55
Ask71.55
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid63.55
Ask66.55
volume0
Intrest0
Strike
255
255
Last Price0.43Sep 21, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest101
Last Price-
Change
-
Bid58.5
Ask61.55
volume0
Intrest0
Strike
260
260
Last Price0.2Sep 10, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest3
Last Price-
Change
-
Bid53.5
Ask56.25
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid48.55
Ask50.95
volume0
Intrest0
Strike
270
270
Last Price0.01Sep 22, 2026
Change
0.0990%
Bid-
Ask1.48
volume1
Intrest7
Last Price-
Change
-
Bid44.25
Ask46.2
volume0
Intrest0
Strike
275
275
Last Price0.16Sep 18, 2026
Change
-0%
Bid-
Ask0.86
volume0
Intrest28
Last Price34.94Sep 17, 2026
Change
-0%
Bid38.55
Ask40.85
volume0
Intrest1
Strike
280
280
Last Price0.27Sep 22, 2026
Change
0.19237.5%
Bid-
Ask0.03
volume6
Intrest262
Last Price37.7Sep 22, 2026
Change
-
Bid36.65
Ask38.95
volume1
Intrest0
Strike
282.5
282.5
Last Price0.29Sep 18, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest9
Last Price34.42Sep 22, 2026
Change
5.3713.5%
Bid33.55
Ask36.55
volume2
Intrest1
Strike
285
285
Last Price0.07Sep 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest251
Last Price-
Change
-
Bid31.05
Ask33.75
volume0
Intrest0
Strike
287.5
287.5
Last Price0.19Sep 18, 2026
Change
-0%
Bid-
Ask0.73
volume0
Intrest12
Last Price27.57Sep 22, 2026
Change
0.070.25%
Bid28.55
Ask30.85
volume2
Intrest3
Strike
290
290
Last Price0.03Sep 22, 2026
Change
0.0872.73%
Bid-
Ask0.05
volume25
Intrest142
Last Price-
Change
-
Bid26.1
Ask28.5
volume0
Intrest0
Strike
292.5
292.5
Last Price0.37Sep 18, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest19
Last Price-
Change
-
Bid24.15
Ask25.65
volume0
Intrest0
Strike
295
295
Last Price0.05Sep 22, 2026
Change
0.1168.75%
Bid-
Ask0.14
volume23
Intrest298
Last Price-
Change
-
Bid21.8
Ask23.5
volume0
Intrest0
Strike
297.5
297.5
Last Price0.22Sep 22, 2026
Change
0.0529.41%
Bid-
Ask0.12
volume2
Intrest33
Last Price19.38Sep 22, 2026
Change
4.429.37%
Bid18.7
Ask20.9
volume4
Intrest150
Strike
300
300
Last Price0.09Sep 22, 2026
Change
0.1967.86%
Bid0.01
Ask0.1
volume32
Intrest171
Last Price-
Change
-
Bid16.25
Ask18.9
volume0
Intrest0
Strike
302.5
302.5
Last Price0.2Sep 22, 2026
Change
0.1644.44%
Bid0.1
Ask0.21
volume8
Intrest87
Last Price10.61Sep 22, 2026
Change
1.6713.6%
Bid13.75
Ask16.1
volume5
Intrest364
Strike
305
305
Last Price0.33Sep 22, 2026
Change
0.2442.11%
Bid0.15
Ask0.36
volume28
Intrest155
Last Price10.18Sep 21, 2026
Change
-0%
Bid12.2
Ask13.85
volume0
Intrest25
Strike
307.5
307.5
Last Price0.5Sep 22, 2026
Change
0.4145.05%
Bid0.34
Ask0.64
volume31
Intrest59
Last Price8.45Sep 22, 2026
Change
2.0519.52%
Bid9.7
Ask11.65
volume59
Intrest67
Strike
310
310
Last Price0.79Sep 22, 2026
Change
0.3832.48%
Bid0.59
Ask0.97
volume173
Intrest580
Last Price7.5Sep 22, 2026
Change
2.0921.79%
Bid7.95
Ask9.45
volume6
Intrest153
Strike
312.5
312.5
Last Price1.2Sep 22, 2026
Change
0.4225.93%
Bid0.96
Ask1.34
volume23
Intrest193
Last Price6.5Sep 22, 2026
Change
0.810.96%
Bid6.2
Ask7.75
volume16
Intrest279
Strike
315
315
Last Price1.9Sep 22, 2026
Change
0.5723.08%
Bid1.49
Ask2.18
volume33
Intrest220
Last Price5.1Sep 22, 2026
Change
116.39%
Bid4.05
Ask5.45
volume30
Intrest142
Strike
317.5
317.5
Last Price2.5Sep 22, 2026
Change
128.57%
Bid2.35
Ask3
volume33
Intrest41
Last Price3.6Sep 22, 2026
Change
1.225%
Bid3.15
Ask4.1
volume41
Intrest242
Strike
320
320
Last Price3.94Sep 22, 2026
Change
0.368.37%
Bid3.5
Ask4.15
volume3
Intrest109
Last Price2.62Sep 22, 2026
Change
1.1831.05%
Bid2.14
Ask2.98
volume20
Intrest79
Strike
322.5
322.5
Last Price8.38Sep 22, 2026
Change
2.9654.61%
Bid4.15
Ask6
volume1
Intrest36
Last Price1.7Sep 22, 2026
Change
137.04%
Bid1.38
Ask2.1
volume45
Intrest434
Strike
325
325
Last Price8.42Sep 22, 2026
Change
1.5622.74%
Bid5.85
Ask7.7
volume4
Intrest111
Last Price1.19Sep 22, 2026
Change
0.9343.87%
Bid0.99
Ask1.51
volume32
Intrest71
Strike
327.5
327.5
Last Price8.65Sep 21, 2026
Change
-0%
Bid7.3
Ask9.45
volume0
Intrest6
Last Price0.87Sep 22, 2026
Change
0.4534.09%
Bid0.59
Ask0.94
volume159
Intrest641
Strike
330
330
Last Price11.42Sep 22, 2026
Change
6.4135.95%
Bid9.95
Ask11.8
volume22
Intrest112
Last Price0.5Sep 22, 2026
Change
0.4748.45%
Bid0.35
Ask0.66
volume42
Intrest93
Strike
332.5
332.5
Last Price17.05Sep 22, 2026
Change
4.9841.26%
Bid12.2
Ask14.5
volume12
Intrest27
Last Price0.27Sep 22, 2026
Change
0.3153.45%
Bid0.22
Ask0.55
volume15
Intrest255
Strike
335
335
Last Price15.42Sep 22, 2026
Change
0.312.05%
Bid14.5
Ask16.1
volume1
Intrest123
Last Price0.35Sep 22, 2026
Change
0.1833.96%
Bid0.01
Ask0.38
volume1
Intrest46
Strike
337.5
337.5
Last Price20.94Sep 17, 2026
Change
-0%
Bid16.9
Ask19.25
volume0
Intrest14
Last Price0.08Sep 22, 2026
Change
0.2172.41%
Bid0.05
Ask0.18
volume13
Intrest1030
Strike
340
340
Last Price21.17Sep 22, 2026
Change
1.286.44%
Bid19.35
Ask21.05
volume6
Intrest94
Last Price0.11Sep 21, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest27
Strike
342.5
342.5
Last Price34.08Sep 15, 2026
Change
-0%
Bid21.15
Ask24.05
volume0
Intrest1
Last Price0.15Sep 21, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest352
Strike
345
345
Last Price25.63Sep 22, 2026
Change
2.528.95%
Bid24.5
Ask26.55
volume3
Intrest23
Last Price0.03Sep 22, 2026
Change
0.0240%
Bid-
Ask0.16
volume2
Intrest28
Strike
347.5
347.5
Last Price27.55Sep 22, 2026
Change
-
Bid26.85
Ask29.05
volume2
Intrest0
Last Price0.07Sep 22, 2026
Change
-0%
Bid0.01
Ask0.03
volume4
Intrest151
Strike
350
350
Last Price38Sep 18, 2026
Change
-0%
Bid28.7
Ask31.55
volume0
Intrest1
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest145
Strike
352.5
352.5
Last Price-
Change
-
Bid32
Ask33.5
volume0
Intrest0
Last Price0.03Sep 22, 2026
Change
0.2689.66%
Bid-
Ask0.03
volume3
Intrest45
Strike
355
355
Last Price41.25Sep 14, 2026
Change
-0%
Bid33.8
Ask36.55
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
357.5
357.5
Last Price32.7Sep 11, 2026
Change
-0%
Bid36.75
Ask39.05
volume0
Intrest0
Last Price0.04Sep 22, 2026
Change
-0%
Bid0.01
Ask0.02
volume5
Intrest399
Strike
360
360
Last Price43.05Sep 14, 2026
Change
-0%
Bid38.85
Ask41.55
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
362.5
362.5
Last Price42.55Sep 22, 2026
Change
-
Bid41.85
Ask44.05
volume2
Intrest0
Last Price0.15Sep 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest63
Strike
365
365
Last Price38.42Sep 11, 2026
Change
-0%
Bid44.6
Ask46
volume0
Intrest0
Last Price0.1Sep 21, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest7
Strike
367.5
367.5
Last Price-
Change
-
Bid46.35
Ask49
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest41
Strike
370
370
Last Price24.5Aug 20, 2026
Change
-0%
Bid49.2
Ask51.55
volume0
Intrest0
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest1
Strike
372.5
372.5
Last Price54.65Sep 16, 2026
Change
-0%
Bid51.25
Ask54.05
volume0
Intrest0
Last Price0.52Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest328
Strike
375
375
Last Price31.5Aug 28, 2026
Change
-0%
Bid53.55
Ask56.55
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
-
Bid56.1
Ask59.25
volume18
Intrest0
Last Price0.18Sep 22, 2026
Change
0.1748.57%
Bid-
Ask0.35
volume1
Intrest81
Strike
380
380
Last Price62.38Sep 22, 2026
Change
7.6310.9%
Bid59.6
Ask61.55
volume18
Intrest0
Last Price0.08Sep 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest17
Strike
385
385
Last Price57.7Sep 09, 2026
Change
-0%
Bid64
Ask66.55
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest13
Strike
390
390
Last Price-
Change
-
Bid69.15
Ask71.55
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Strike
395
395
Last Price30.65Aug 19, 2026
Change
-0%
Bid74.2
Ask76.55
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Strike
400
400
Last Price51.52Aug 25, 2026
Change
-0%
Bid79.2
Ask81.55
volume0
Intrest0
Last Price0.38Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Strike
405
405
Last Price56.42Aug 25, 2026
Change
-0%
Bid84.25
Ask86.55
volume0
Intrest0
Last Price1Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
410
410
Last Price-
Change
-
Bid89
Ask91.55
volume0
Intrest0
Last Price0.93Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
415
415
Last Price46.65Aug 19, 2026
Change
-0%
Bid93.7
Ask96.55
volume0
Intrest0
Last Price1.13Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
420
420
Last Price-
Change
-
Bid99.2
Ask101.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid104.2
Ask106.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
430
430
Last Price111.58Sep 22, 2026
Change
-
Bid109.6
Ask111.55
volume20
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
435
435
Last Price116.57Sep 22, 2026
Change
48.0770.18%
Bid113.85
Ask116.55
volume20
Intrest0
Last Price0.99Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
440
440
Last Price121.21Sep 22, 2026
Change
-
Bid118.55
Ask121.55
volume2
Intrest0
Last Price0.8Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
445
445
Last Price126.18Sep 22, 2026
Change
-
Bid124.3
Ask126.55
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid129
Ask130.9
volume0
Intrest0
Last Price0.54Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid139.1
Ask141.55
volume0
Intrest0
Last Price0.54Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest79
Strike
470
470
Last Price-
Change
-
Bid148.85
Ask151.55
volume0
Intrest0