Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

GE Aerospace (GE)

Compare
199.88
-6.00
(-2.91%)
At close: March 28 at 4:00:02 PM EDT
199.47
-0.41
(-0.21%)
After hours: March 28 at 7:56:41 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GE250404C00140000 3/7/2025 2:02 PM 140 53.21 59.10 61.30 0.00 0.00% 1 0 158.01%
GE250404C00150000 3/27/2025 1:12 PM 150 55.97 48.40 51.10 0.00 0.00% 20 15 172.61%
GE250404C00175000 3/12/2025 9:30 AM 175 22.23 24.45 26.10 0.00 0.00% 1 2 72.36%
GE250404C00180000 3/6/2025 9:33 AM 180 19.63 19.65 21.00 0.00 0.00% 1 3 61.57%
GE250404C00182500 3/27/2025 1:51 PM 182.5 23.50 17.10 18.85 23.50 - - 3 59.42%
GE250404C00185000 3/28/2025 1:35 PM 185 15.82 14.65 16.05 -6.26 -28.35% 13 12 64.82%
GE250404C00187500 3/27/2025 11:40 AM 187.5 18.94 12.20 14.05 18.94 - - 2 65.36%
GE250404C00190000 3/28/2025 12:04 PM 190 12.53 9.80 11.70 -6.36 -33.67% 2 17 59.08%
GE250404C00192500 3/28/2025 3:26 PM 192.5 8.65 7.95 8.75 -6.48 -42.83% 6 4 43.99%
GE250404C00195000 3/28/2025 12:04 PM 195 8.25 6.45 7.65 -7.15 -46.43% 2 35 52.32%
GE250404C00197500 3/28/2025 3:59 PM 197.5 4.92 4.75 6.00 -5.68 -53.58% 10 10 50.83%
GE250404C00200000 3/28/2025 3:58 PM 200 3.60 3.45 3.60 -3.88 -51.87% 102 83 39.21%
GE250404C00202500 3/28/2025 3:55 PM 202.5 2.58 2.13 2.48 -3.67 -58.72% 39 218 38.77%
GE250404C00205000 3/28/2025 3:44 PM 205 1.62 1.34 1.48 -2.78 -63.18% 88 361 36.52%
GE250404C00207500 3/28/2025 3:45 PM 207.5 0.93 0.75 0.88 -2.42 -72.24% 111 166 35.99%
GE250404C00210000 3/28/2025 3:31 PM 210 0.43 0.28 0.50 -1.63 -79.13% 101 274 35.74%
GE250404C00212500 3/28/2025 3:49 PM 212.5 0.25 0.15 0.27 -1.26 -83.44% 1,705 272 35.60%
GE250404C00215000 3/28/2025 3:57 PM 215 0.16 0.11 0.31 -0.63 -79.75% 84 349 41.99%
GE250404C00217500 3/28/2025 2:30 PM 217.5 0.12 0.03 0.49 -0.24 -66.67% 41 186 52.34%
GE250404C00220000 3/28/2025 3:48 PM 220 0.06 0.01 0.07 -0.16 -72.73% 52 115 39.75%
GE250404C00222500 3/28/2025 2:46 PM 222.5 0.04 0.00 1.21 0.04 - 4 28 65.77%
GE250404C00225000 3/28/2025 11:03 AM 225 0.05 0.00 0.04 -0.01 -16.67% 10 85 43.95%
GE250404C00227500 3/28/2025 1:55 PM 227.5 0.02 0.02 0.07 0.02 - 73 25 51.17%
GE250404C00230000 3/26/2025 2:13 PM 230 0.04 0.00 0.12 0.00 0.00% 10 62 53.71%
GE250404C00235000 3/21/2025 12:57 PM 235 0.10 0.00 1.27 0.00 0.00% 1 1 90.63%
GE250404C00240000 3/14/2025 10:47 AM 240 0.28 0.00 1.26 0.00 0.00% 8 51 99.37%
GE250404C00280000 3/18/2025 9:30 AM 280 0.01 0.00 1.26 0.00 0.00% 1 0 159.96%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GE250404P00145000 3/14/2025 3:29 PM 145 0.06 0.00 0.67 0.00 0.00% - 3 145.70%
GE250404P00155000 3/14/2025 10:47 AM 155 0.22 0.00 0.19 0.00 0.00% 8 8 98.05%
GE250404P00160000 3/24/2025 12:17 PM 160 0.01 0.00 0.81 0.00 0.00% 4 4 110.64%
GE250404P00165000 3/27/2025 11:38 AM 165 0.01 0.01 0.75 0.00 0.00% 4 31 96.68%
GE250404P00170000 3/24/2025 10:42 AM 170 0.18 0.00 0.32 0.00 0.00% 1 9 71.88%
GE250404P00175000 3/28/2025 10:44 AM 175 0.11 0.00 0.10 0.03 37.50% 3 100 50.98%
GE250404P00177500 3/25/2025 2:47 PM 177.5 0.05 0.01 0.11 0.00 0.00% 6 14 51.95%
GE250404P00180000 3/28/2025 3:55 PM 180 0.40 0.05 0.44 0.14 53.85% 7 54 54.10%
GE250404P00182500 3/28/2025 3:38 PM 182.5 0.19 0.12 0.27 0.07 58.33% 50 8 49.27%
GE250404P00185000 3/28/2025 3:59 PM 185 0.31 0.26 0.42 0.11 55.00% 99 142 48.10%
GE250404P00187500 3/28/2025 3:58 PM 187.5 0.42 0.43 0.57 0.29 223.08% 45 2 45.31%
GE250404P00190000 3/28/2025 3:59 PM 190 0.76 0.70 0.88 0.51 204.00% 89 112 44.34%
GE250404P00192500 3/28/2025 3:52 PM 192.5 1.24 1.09 1.24 1.02 463.64% 54 85 42.14%
GE250404P00195000 3/28/2025 3:58 PM 195 1.70 1.67 1.91 1.06 165.63% 59 224 41.99%
GE250404P00197500 3/28/2025 3:36 PM 197.5 2.49 2.10 2.85 1.73 227.63% 162 82 42.32%
GE250404P00200000 3/28/2025 3:30 PM 200 3.60 3.45 3.70 2.42 205.08% 51 154 38.99%
GE250404P00202500 3/28/2025 3:44 PM 202.5 4.58 4.65 5.10 2.62 133.67% 76 174 38.77%
GE250404P00205000 3/28/2025 3:54 PM 205 6.36 5.45 6.70 3.11 95.69% 139 92 37.79%
GE250404P00207500 3/28/2025 2:37 PM 207.5 8.21 8.20 8.75 4.15 102.22% 119 80 39.75%
GE250404P00210000 3/28/2025 3:33 PM 210 10.50 9.70 11.60 4.48 74.42% 10 38 52.17%
GE250404P00212500 3/28/2025 3:25 PM 212.5 12.76 12.40 13.50 3.42 36.62% 17 38 49.29%
GE250404P00215000 3/28/2025 1:10 PM 215 14.60 14.60 15.55 3.60 32.73% 1 40 45.41%
GE250404P00217500 3/28/2025 1:27 PM 217.5 17.00 17.15 18.40 6.34 59.47% 5 13 59.23%
GE250404P00220000 3/28/2025 12:58 PM 220 18.93 19.65 21.00 18.93 - 6 2 67.04%
GE250404P00230000 3/24/2025 3:56 PM 230 19.54 29.25 31.15 19.54 - - 0 55.86%

Related Tickers

BA The Boeing Company
173.31
-3.24%
 
RTX RTX Corporation
131.72
-1.28%
 
LMT Lockheed Martin Corporation
441.49
-0.18%
 
HWM Howmet Aerospace Inc.
129.69
-2.07%
 
NOC Northrop Grumman Corporation
512.19
-0.32%
 
GD General Dynamics Corporation
269.08
-0.15%
 
AXON Axon Enterprise, Inc.
534.95
-2.85%
 
RKLB Rocket Lab USA, Inc.
18.62
+1.09%
 
ACHR Archer Aviation Inc.
7.26
-7.63%
 
LUNR Intuitive Machines, Inc.
8.07
-2.42%