$307.05
-10.51-3.31%
가까이에: Sep 15, 5:00 PM EST
$307.62
0.570.19%
시간외: 4:48 PM EST
Benzinga
Benzinga
Benzinga
화요일, 9월 15
GE Aerospace 옵션 체인
GENYSE
배당금: 배당락일은 14일 후입니다
인수합병: Warburg Pincus and Berkshire Partners. announced it will sell assets to GE Aerospace (GE) on Tuesday, September 8, 2026 for $11.8B
GE Aerospace Options
View GE Aerospace (GE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.47
P/C Ratio (OI)
0.83
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price188.41Sep 15, 2026
Change
8.674.4%
Bid185.25
Ask189.15
volume38
Intrest14
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest13
Last Price183.39Sep 15, 2026
Change
8.714.53%
Bid180.2
Ask184.15
volume46
Intrest11
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest7
Last Price178.41Sep 15, 2026
Change
9.485.05%
Bid175.65
Ask179.15
volume12
Intrest4
Strike
130
130
Last Price0.15Sep 15, 2026
Change
0.13650%
Bid-
Ask2.13
volume178
Intrest63
Last Price172.85Sep 15, 2026
Change
10.065.5%
Bid170.25
Ask174.25
volume4
Intrest5
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest101
Last Price-
Change
-
Bid165.25
Ask169.2
volume0
Intrest1
Strike
140
140
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest37
Last Price169.55Sep 14, 2026
Change
-0%
Bid160.25
Ask164.25
volume0
Intrest1
Strike
145
145
Last Price0.25Apr 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price157.99Sep 15, 2026
Change
6.584%
Bid155.35
Ask159.2
volume4
Intrest3
Strike
150
150
Last Price2.13Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest45
Last Price152.99Sep 15, 2026
Change
6.644.16%
Bid150.2
Ask154.2
volume4
Intrest2
Strike
155
155
Last Price0.5Jun 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest36
Last Price218.65Jul 02, 2026
Change
-0%
Bid145.25
Ask149.2
volume0
Intrest4
Strike
160
160
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price193Jul 31, 2026
Change
-0%
Bid140.3
Ask144.2
volume0
Intrest16
Strike
165
165
Last Price0.03Sep 15, 2026
Change
0.0666.67%
Bid-
Ask2.13
volume6
Intrest42
Last Price205.75Aug 04, 2026
Change
-0%
Bid135.3
Ask139.2
volume0
Intrest4
Strike
170
170
Last Price0.07Sep 15, 2026
Change
0.04133.33%
Bid-
Ask0.2
volume4
Intrest115
Last Price203.8Jul 02, 2026
Change
-0%
Bid130.25
Ask134.2
volume0
Intrest1
Strike
175
175
Last Price0.03Sep 15, 2026
Change
0.0240%
Bid-
Ask2.13
volume84
Intrest48
Last Price186.39Aug 14, 2026
Change
-0%
Bid125.4
Ask129.2
volume0
Intrest6
Strike
180
180
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest403
Last Price162.7Jul 23, 2026
Change
-0%
Bid120.25
Ask124.2
volume0
Intrest4
Strike
185
185
Last Price0.02Jul 23, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest32
Last Price118.05Sep 15, 2026
Change
50.9530.15%
Bid115.3
Ask119.2
volume2
Intrest16
Strike
190
190
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest74
Last Price119.92Sep 14, 2026
Change
-0%
Bid110.75
Ask114.2
volume0
Intrest32
Strike
195
195
Last Price0.16Sep 04, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest159
Last Price132.48Sep 03, 2026
Change
-0%
Bid105.9
Ask109.2
volume0
Intrest48
Strike
200
200
Last Price0.2Sep 04, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest236
Last Price114.88Sep 10, 2026
Change
-0%
Bid95.9
Ask99.2
volume0
Intrest42
Strike
210
210
Last Price0.01Aug 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest403
Last Price89.14Sep 15, 2026
Change
5.816.12%
Bid86
Ask89.35
volume2
Intrest68
Strike
220
220
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest342
Last Price77.99Sep 15, 2026
Change
17.0417.93%
Bid75.75
Ask79.2
volume1
Intrest33
Strike
230
230
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.67
volume0
Intrest568
Last Price84.95Sep 11, 2026
Change
-0%
Bid66
Ask69.2
volume0
Intrest36
Strike
240
240
Last Price0.11Sep 15, 2026
Change
0.11000%
Bid-
Ask2.13
volume3
Intrest984
Last Price74.8Sep 11, 2026
Change
-0%
Bid56.05
Ask59.25
volume0
Intrest56
Strike
250
250
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume134
Intrest1414
Last Price48.81Sep 15, 2026
Change
16.8725.69%
Bid46.45
Ask49.15
volume1
Intrest67
Strike
260
260
Last Price0.35Sep 15, 2026
Change
0.321066.67%
Bid-
Ask0.74
volume4
Intrest2131
Last Price40.07Sep 15, 2026
Change
7.1915.21%
Bid36.35
Ask38.7
volume8
Intrest88
Strike
270
270
Last Price0.14Sep 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest1414
Last Price40.98Sep 14, 2026
Change
-0%
Bid31.35
Ask33.95
volume0
Intrest1
Strike
275
275
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest2
Last Price34.1Sep 14, 2026
Change
-0%
Bid26.5
Ask28.85
volume0
Intrest231
Strike
280
280
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask0.08
volume16
Intrest2079
Last Price-
Change
-
Bid21.4
Ask24.25
volume0
Intrest0
Strike
285
285
Last Price0.18Sep 15, 2026
Change
0.015.26%
Bid-
Ask0.35
volume5
Intrest2
Last Price18Sep 15, 2026
Change
9.634.78%
Bid16.8
Ask19.4
volume15
Intrest1264
Strike
290
290
Last Price0.27Sep 15, 2026
Change
0.14107.69%
Bid0.13
Ask0.27
volume240
Intrest1688
Last Price13.88Sep 15, 2026
Change
-
Bid12.05
Ask14.7
volume2
Intrest0
Strike
295
295
Last Price0.53Sep 15, 2026
Change
0.35194.44%
Bid0.19
Ask0.98
volume231
Intrest46
Last Price9.48Sep 15, 2026
Change
8.5847.51%
Bid8.1
Ask10.25
volume11
Intrest916
Strike
300
300
Last Price1.45Sep 15, 2026
Change
1.03245.24%
Bid1.07
Ask1.5
volume141
Intrest1634
Last Price13.2Sep 14, 2026
Change
-0%
Bid6.45
Ask8.9
volume0
Intrest1
Strike
302.5
302.5
Last Price2.07Sep 15, 2026
Change
1.38200%
Bid1.91
Ask2.4
volume22
Intrest31
Last Price5.5Sep 15, 2026
Change
6.4553.97%
Bid4.3
Ask6.5
volume9
Intrest1
Strike
305
305
Last Price3.4Sep 15, 2026
Change
2.38233.33%
Bid2.87
Ask3.4
volume114
Intrest119
Last Price4.25Sep 15, 2026
Change
-
Bid3.5
Ask4.7
volume38
Intrest0
Strike
307.5
307.5
Last Price4.55Sep 15, 2026
Change
3.29261.11%
Bid3.3
Ask4.6
volume83
Intrest58
Last Price3.65Sep 15, 2026
Change
5.2158.8%
Bid2.62
Ask3.3
volume147
Intrest322
Strike
310
310
Last Price5.7Sep 15, 2026
Change
3.9216.67%
Bid4.8
Ask6.05
volume134
Intrest1666
Last Price2.15Sep 15, 2026
Change
5.3571.33%
Bid1.89
Ask3.75
volume103
Intrest10
Strike
312.5
312.5
Last Price5.55Sep 15, 2026
Change
2.88107.87%
Bid5.8
Ask8.45
volume24
Intrest87
Last Price1.47Sep 15, 2026
Change
4.3774.83%
Bid1.21
Ask1.95
volume78
Intrest34
Strike
315
315
Last Price8.6Sep 15, 2026
Change
5138.89%
Bid7.75
Ask10.25
volume62
Intrest308
Last Price1.02Sep 15, 2026
Change
3.3376.55%
Bid0.66
Ask1.6
volume92
Intrest41
Strike
317.5
317.5
Last Price9.9Sep 15, 2026
Change
4.998%
Bid9.65
Ask12.65
volume7
Intrest42
Last Price0.66Sep 15, 2026
Change
2.3478%
Bid0.55
Ask0.87
volume195
Intrest1041
Strike
320
320
Last Price12.54Sep 15, 2026
Change
6.69114.36%
Bid11.95
Ask14.45
volume115
Intrest730
Last Price0.45Sep 15, 2026
Change
1.9781.4%
Bid0.32
Ask0.95
volume24
Intrest39
Strike
322.5
322.5
Last Price14.39Sep 15, 2026
Change
4.8651%
Bid14.25
Ask17.05
volume10
Intrest81
Last Price0.33Sep 15, 2026
Change
1.4481.36%
Bid0.25
Ask0.46
volume104
Intrest432
Strike
325
325
Last Price16.81Sep 15, 2026
Change
7.4479.4%
Bid16.45
Ask19.05
volume40
Intrest310
Last Price0.18Sep 15, 2026
Change
0.9283.64%
Bid0.03
Ask0.45
volume316
Intrest520
Strike
327.5
327.5
Last Price19.14Sep 15, 2026
Change
7.2961.52%
Bid19.05
Ask21.6
volume2
Intrest83
Last Price0.12Sep 15, 2026
Change
0.7686.36%
Bid0.05
Ask0.12
volume211
Intrest3479
Strike
330
330
Last Price22.75Sep 15, 2026
Change
8.9865.21%
Bid21.75
Ask23.9
volume82
Intrest2072
Last Price0.16Sep 15, 2026
Change
0.3769.81%
Bid0.05
Ask0.29
volume204
Intrest111
Strike
332.5
332.5
Last Price24.02Sep 15, 2026
Change
5.6530.76%
Bid23.55
Ask26.5
volume13
Intrest132
Last Price0.06Sep 15, 2026
Change
0.3485%
Bid0.02
Ask0.21
volume36
Intrest174
Strike
335
335
Last Price26.49Sep 15, 2026
Change
8.1744.6%
Bid26.35
Ask28.55
volume6
Intrest323
Last Price0.04Sep 15, 2026
Change
0.1780.95%
Bid-
Ask0.23
volume220
Intrest235
Strike
337.5
337.5
Last Price28.96Sep 15, 2026
Change
8.1639.23%
Bid28.85
Ask31.3
volume6
Intrest416
Last Price0.03Sep 15, 2026
Change
0.1482.35%
Bid-
Ask0.52
volume35
Intrest3421
Strike
340
340
Last Price31.75Sep 15, 2026
Change
8.5536.85%
Bid31.6
Ask33.85
volume32
Intrest1529
Last Price0.12Sep 15, 2026
Change
0.0220%
Bid0.02
Ask0.12
volume8
Intrest157
Strike
342.5
342.5
Last Price21.01Sep 09, 2026
Change
-0%
Bid33.5
Ask36.3
volume0
Intrest48
Last Price0.05Sep 15, 2026
Change
0.0444.44%
Bid0.01
Ask0.09
volume24
Intrest212
Strike
345
345
Last Price36.35Sep 15, 2026
Change
7.1524.49%
Bid36
Ask38.8
volume19
Intrest68
Last Price0.03Sep 15, 2026
Change
0.0240%
Bid0.01
Ask0.05
volume8
Intrest155
Strike
347.5
347.5
Last Price38.85Sep 15, 2026
Change
16.7575.79%
Bid39
Ask41.3
volume1
Intrest52
Last Price0.01Sep 15, 2026
Change
0.0685.71%
Bid0.01
Ask0.12
volume13
Intrest2529
Strike
350
350
Last Price40.45Sep 15, 2026
Change
6.8720.46%
Bid41
Ask43.55
volume5
Intrest452
Last Price0.01Sep 15, 2026
Change
0.190.91%
Bid-
Ask0.74
volume2
Intrest99
Strike
352.5
352.5
Last Price27.13Sep 09, 2026
Change
-0%
Bid43.5
Ask46.3
volume0
Intrest0
Last Price0.08Sep 15, 2026
Change
0.0360%
Bid-
Ask0.48
volume4
Intrest437
Strike
355
355
Last Price28.92Sep 09, 2026
Change
-0%
Bid46
Ask48.6
volume0
Intrest0
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest34
Strike
357.5
357.5
Last Price23.91Sep 04, 2026
Change
-0%
Bid48.5
Ask51.05
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume3
Intrest1290
Strike
360
360
Last Price34.37Sep 11, 2026
Change
-0%
Bid51.3
Ask53.7
volume0
Intrest257
Last Price0.18Sep 15, 2026
Change
0.0314.29%
Bid-
Ask0.75
volume6
Intrest83
Strike
362.5
362.5
Last Price38.2Sep 10, 2026
Change
-0%
Bid53.5
Ask56.6
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.2996.67%
Bid-
Ask0.01
volume4
Intrest287
Strike
365
365
Last Price39.4Sep 09, 2026
Change
-0%
Bid56
Ask58.75
volume0
Intrest0
Last Price0.32Sep 15, 2026
Change
0.16100%
Bid-
Ask0.75
volume1
Intrest39
Strike
367.5
367.5
Last Price-
Change
-
Bid58.55
Ask61.25
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest741
Strike
370
370
Last Price45.9Sep 10, 2026
Change
-0%
Bid61.3
Ask63.75
volume0
Intrest261
Last Price0.1Sep 15, 2026
Change
0.0111.11%
Bid-
Ask1.35
volume3
Intrest20
Strike
372.5
372.5
Last Price-
Change
-
Bid63.5
Ask66.3
volume0
Intrest0
Last Price0.29Sep 15, 2026
Change
0.25625%
Bid-
Ask0.34
volume1
Intrest149
Strike
375
375
Last Price50.85Sep 11, 2026
Change
-0%
Bid66
Ask68.55
volume0
Intrest0
Last Price0.23Sep 15, 2026
Change
0.17283.33%
Bid-
Ask1.88
volume1
Intrest4
Strike
377.5
377.5
Last Price55Sep 10, 2026
Change
-0%
Bid68.5
Ask71.25
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
0.0444.44%
Bid-
Ask0.04
volume1
Intrest2395
Strike
380
380
Last Price70.23Sep 15, 2026
Change
16.2530.1%
Bid71.3
Ask73.55
volume3
Intrest12
Last Price0.02Sep 15, 2026
Change
0.0571.43%
Bid-
Ask0.05
volume4
Intrest13
Strike
385
385
Last Price59Sep 11, 2026
Change
-0%
Bid76
Ask79
volume0
Intrest0
Last Price0.25Sep 15, 2026
Change
0.242400%
Bid-
Ask0.08
volume1
Intrest1187
Strike
390
390
Last Price53.39Sep 04, 2026
Change
-0%
Bid81
Ask83.8
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
395
395
Last Price-
Change
-
Bid86
Ask88.8
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.02
volume3
Intrest3823
Strike
400
400
Last Price63.38Sep 08, 2026
Change
-0%
Bid91.05
Ask93.8
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10074
Strike
410
410
Last Price73.4Sep 08, 2026
Change
-0%
Bid101.05
Ask103.75
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
0.3191.18%
Bid-
Ask0.01
volume6
Intrest1089
Strike
420
420
Last Price50.9Aug 07, 2026
Change
-0%
Bid111.05
Ask113.65
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest387
Strike
430
430
Last Price98.18Jun 11, 2026
Change
-0%
Bid121.05
Ask123.6
volume0
Intrest0
Last Price0.16Sep 14, 2026
Change
-0%
Bid-
Ask1.04
volume0
Intrest492
Strike
440
440
Last Price85.5Jul 17, 2026
Change
-0%
Bid131.05
Ask133.75
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
0.0562.5%
Bid-
Ask0.15
volume20
Intrest908
Strike
450
450
Last Price103.5Jul 17, 2026
Change
-0%
Bid141.6
Ask144
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest54
Strike
460
460
Last Price96.15Jul 28, 2026
Change
-0%
Bid151.05
Ask153.65
volume0
Intrest0
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest107
Strike
470
470
Last Price119Jul 16, 2026
Change
-0%
Bid161.05
Ask163.9
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
0.0266.67%
Bid-
Ask2.13
volume4
Intrest612
Strike
480
480
Last Price-
Change
-
Bid171.05
Ask173.85
volume0
Intrest0
Last Price0.22Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
490
490
Last Price-
Change
-
Bid181.05
Ask183.55
volume0
Intrest0
Last Price0.17Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest29
Strike
500
500
Last Price131.75Aug 19, 2026
Change
-0%
Bid190.9
Ask193.85
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved