$323.27
-2.15-0.66%
最終更新: Sep 10, 2:57 PM
Benzinga
Benzinga
Benzinga
木曜日, 9 10
GE Aerospace オプションチェーン
GENYSE
M&A: 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)
0.95
P/C Ratio (OI)
0.85
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price132.91Sep 10, 2026
Change
0.110.08%
Bid131.65
Ask134.1
volume29
Intrest2
Strike
190
190
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price127.93Sep 10, 2026
Change
1.020.79%
Bid126.6
Ask130
volume63
Intrest11
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price122.62Sep 10, 2026
Change
1.351.09%
Bid121.65
Ask125.05
volume57
Intrest11
Strike
200
200
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest78
Last Price118.05Sep 10, 2026
Change
0.350.3%
Bid116.6
Ask119.7
volume43
Intrest8
Strike
205
205
Last Price0.06Sep 10, 2026
Change
0.0545.45%
Bid-
Ask0.11
volume3
Intrest19
Last Price113.07Sep 10, 2026
Change
0.830.74%
Bid111.65
Ask115.05
volume20
Intrest7
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price107.25Sep 09, 2026
Change
-0%
Bid106.6
Ask110.05
volume0
Intrest6
Strike
215
215
Last Price0.24Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest108
Last Price103.09Sep 10, 2026
Change
15.7413.25%
Bid101.6
Ask105.05
volume15
Intrest9
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price98.11Sep 10, 2026
Change
15.7613.84%
Bid96.6
Ask99.5
volume19
Intrest10
Strike
225
225
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest38
Last Price94.24Sep 10, 2026
Change
14.6513.45%
Bid91.55
Ask94.5
volume4
Intrest4
Strike
230
230
Last Price0.24Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest163
Last Price-
Change
-
Bid86.6
Ask89.5
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price126.37Aug 14, 2026
Change
-0%
Bid81.6
Ask85.05
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid76.6
Ask80.1
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid71.6
Ask75.05
volume0
Intrest0
Strike
250
250
Last Price0.6Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid66.6
Ask69.55
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid61.6
Ask65.1
volume0
Intrest0
Strike
260
260
Last Price0.25Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price-
Change
-
Bid56.6
Ask59.55
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid51.65
Ask54.55
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask49.55
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask44.55
volume0
Intrest0
Strike
280
280
Last Price0.44Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest93
Last Price66.05Aug 21, 2026
Change
-0%
Bid36.85
Ask39.55
volume0
Intrest1
Strike
285
285
Last Price0.13Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid31.65
Ask34.55
volume0
Intrest0
Strike
290
290
Last Price0.21Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest25
Last Price28.3Sep 10, 2026
Change
11.128.17%
Bid27.1
Ask29.5
volume1
Intrest3
Strike
295
295
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest41
Last Price40.05Sep 08, 2026
Change
-0%
Bid22.05
Ask24.55
volume0
Intrest180
Strike
300
300
Last Price0.11Sep 10, 2026
Change
0.1557.69%
Bid-
Ask0.11
volume1
Intrest48
Last Price-
Change
-
Bid19.3
Ask22.05
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid16.65
Ask19.55
volume0
Intrest0
Strike
305
305
Last Price0.15Sep 09, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest331
Last Price-
Change
-
Bid14.5
Ask17.1
volume0
Intrest0
Strike
307.5
307.5
Last Price0.05Sep 10, 2026
Change
-
Bid-
Ask0.25
volume10
Intrest0
Last Price24.8Sep 04, 2026
Change
-0%
Bid11.95
Ask14.65
volume0
Intrest1
Strike
310
310
Last Price0.07Sep 10, 2026
Change
0.1263.16%
Bid-
Ask0.1
volume14
Intrest124
Last Price-
Change
-
Bid9.75
Ask12.25
volume0
Intrest0
Strike
312.5
312.5
Last Price0.16Sep 10, 2026
Change
0.4875%
Bid0.03
Ask0.37
volume6
Intrest212
Last Price18.95Sep 04, 2026
Change
-0%
Bid7.55
Ask9.9
volume0
Intrest1
Strike
315
315
Last Price0.31Sep 10, 2026
Change
0.1532.61%
Bid0.1
Ask0.66
volume325
Intrest193
Last Price8.57Sep 09, 2026
Change
-0%
Bid5.4
Ask7.75
volume0
Intrest19
Strike
317.5
317.5
Last Price0.6Sep 10, 2026
Change
0.2932.58%
Bid0.38
Ask0.94
volume26
Intrest158
Last Price3.93Sep 10, 2026
Change
4.2752.07%
Bid3.75
Ask5.55
volume16
Intrest20
Strike
320
320
Last Price1.18Sep 10, 2026
Change
0.1110.28%
Bid0.9
Ask1.5
volume36
Intrest355
Last Price2.63Sep 10, 2026
Change
3.9560.03%
Bid2
Ask3.5
volume4
Intrest9
Strike
322.5
322.5
Last Price2.08Sep 10, 2026
Change
0.2614.29%
Bid1.57
Ask2.37
volume36
Intrest106
Last Price1.56Sep 10, 2026
Change
2.6963.29%
Bid1.18
Ask1.86
volume28
Intrest76
Strike
325
325
Last Price3.57Sep 10, 2026
Change
0.9435.74%
Bid2.63
Ask4.15
volume31
Intrest350
Last Price0.85Sep 10, 2026
Change
1.7367.05%
Bid0.52
Ask0.86
volume339
Intrest319
Strike
327.5
327.5
Last Price5.17Sep 10, 2026
Change
0.336.82%
Bid3.85
Ask6.25
volume49
Intrest97
Last Price0.33Sep 10, 2026
Change
1.7584.13%
Bid0.24
Ask0.4
volume425
Intrest150
Strike
330
330
Last Price7.5Sep 10, 2026
Change
2.1439.93%
Bid5.95
Ask8
volume96
Intrest201
Last Price0.15Sep 10, 2026
Change
1.2689.36%
Bid0.07
Ask0.25
volume32
Intrest125
Strike
332.5
332.5
Last Price7.8Sep 10, 2026
Change
0.9310.65%
Bid8.25
Ask10.4
volume11
Intrest99
Last Price0.1Sep 10, 2026
Change
0.3477.27%
Bid-
Ask0.22
volume77
Intrest134
Strike
335
335
Last Price11.5Sep 10, 2026
Change
2.0822.08%
Bid10.9
Ask13
volume54
Intrest265
Last Price0.09Sep 10, 2026
Change
0.2875.68%
Bid-
Ask0.16
volume21
Intrest169
Strike
337.5
337.5
Last Price14.7Sep 10, 2026
Change
10.15223.08%
Bid13.85
Ask15.55
volume8
Intrest26
Last Price0.02Sep 10, 2026
Change
0.2291.67%
Bid-
Ask0.04
volume43
Intrest337
Strike
340
340
Last Price17.28Sep 10, 2026
Change
3.3824.32%
Bid15.95
Ask18.3
volume15
Intrest288
Last Price0.02Sep 10, 2026
Change
0.1184.62%
Bid-
Ask0.22
volume85
Intrest180
Strike
342.5
342.5
Last Price18.05Sep 10, 2026
Change
8.9598.35%
Bid18.15
Ask20.65
volume89
Intrest57
Last Price0.01Sep 10, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume56
Intrest194
Strike
345
345
Last Price20.75Sep 10, 2026
Change
2.0510.96%
Bid20.85
Ask23.4
volume247
Intrest158
Last Price0.02Sep 10, 2026
Change
0.0571.43%
Bid-
Ask0.02
volume17
Intrest120
Strike
347.5
347.5
Last Price24Sep 10, 2026
Change
2.19.59%
Bid23.05
Ask25.95
volume2
Intrest0
Last Price0.11Sep 10, 2026
Change
0.08266.67%
Bid-
Ask0.1
volume16
Intrest211
Strike
350
350
Last Price25.55Sep 10, 2026
Change
1.98.03%
Bid25.55
Ask28
volume25
Intrest15
Last Price0.01Sep 10, 2026
Change
0.0480%
Bid-
Ask0.22
volume4
Intrest208
Strike
352.5
352.5
Last Price27.08Sep 09, 2026
Change
-0%
Bid28.05
Ask30.9
volume0
Intrest0
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask1.58
volume0
Intrest94
Strike
355
355
Last Price27.9Sep 10, 2026
Change
1.75.74%
Bid30.55
Ask33.45
volume1
Intrest0
Last Price0.09Sep 10, 2026
Change
0.1460.87%
Bid-
Ask0.27
volume4
Intrest122
Strike
357.5
357.5
Last Price26.01Sep 03, 2026
Change
-0%
Bid33.05
Ask35.95
volume0
Intrest0
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest121
Strike
360
360
Last Price35.25Sep 10, 2026
Change
2.557.8%
Bid35.55
Ask38.35
volume1
Intrest0
Last Price0.04Sep 08, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest441
Strike
362.5
362.5
Last Price30.63Sep 01, 2026
Change
-0%
Bid38.05
Ask40.95
volume0
Intrest0
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest32
Strike
365
365
Last Price32.69Sep 02, 2026
Change
-0%
Bid40.55
Ask43.45
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest9
Strike
367.5
367.5
Last Price-
Change
-
Bid43.05
Ask45.95
volume0
Intrest0
Last Price0.14Sep 08, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest66
Strike
370
370
Last Price39.8Sep 01, 2026
Change
-0%
Bid45.55
Ask48.45
volume0
Intrest0
Last Price0.12Sep 10, 2026
Change
0.1500%
Bid-
Ask2.13
volume64
Intrest6
Strike
372.5
372.5
Last Price-
Change
-
Bid48.05
Ask50.95
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest61
Strike
375
375
Last Price47.5Sep 09, 2026
Change
-0%
Bid50.55
Ask53.35
volume0
Intrest0
Last Price0.13Sep 10, 2026
Change
-
Bid-
Ask2.13
volume54
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid53.05
Ask55.95
volume0
Intrest0
Last Price0.13Sep 10, 2026
Change
0.6282.67%
Bid-
Ask2.13
volume48
Intrest75
Strike
380
380
Last Price52.5Sep 09, 2026
Change
-0%
Bid55.55
Ask58.45
volume0
Intrest0
Last Price0.15Sep 10, 2026
Change
-
Bid-
Ask2.13
volume16
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid58.05
Ask60.95
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest148
Strike
385
385
Last Price16.64Aug 05, 2026
Change
-0%
Bid60.55
Ask63.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid63.05
Ask65.95
volume0
Intrest0
Last Price0.62Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest32
Strike
390
390
Last Price-
Change
-
Bid65.55
Ask68.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid68.05
Ask70.95
volume0
Intrest0
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest29
Strike
395
395
Last Price71.88Sep 10, 2026
Change
-
Bid70.55
Ask73.4
volume2
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest24
Strike
400
400
Last Price76.86Sep 10, 2026
Change
-
Bid75.55
Ask78.3
volume2
Intrest0
Last Price1.06Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
405
405
Last Price52.85Aug 20, 2026
Change
-0%
Bid80.55
Ask83.45
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest47
Strike
410
410
Last Price-
Change
-
Bid85.55
Ask88.45
volume0
Intrest0
Last Price0.75Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
415
415
Last Price-
Change
-
Bid90.55
Ask93.45
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Strike
420
420
Last Price53.5Aug 12, 2026
Change
-0%
Bid95.55
Ask98.4
volume0
Intrest0
Last Price0.82Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Strike
425
425
Last Price101.03Sep 10, 2026
Change
45.6382.36%
Bid100.55
Ask103.45
volume2
Intrest0
Last Price0.3Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
430
430
Last Price106.9Sep 10, 2026
Change
-
Bid105.55
Ask108.45
volume8
Intrest0
Last Price0.13Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Strike
435
435
Last Price111.89Sep 10, 2026
Change
-
Bid110.55
Ask113.35
volume8
Intrest0
Last Price0.03Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
440
440
Last Price115.87Sep 10, 2026
Change
-
Bid115.55
Ask118.35
volume6
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
445
445
Last Price120.85Sep 10, 2026
Change
-
Bid120.55
Ask123.3
volume4
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid125.55
Ask128.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid135.55
Ask138.3
volume0
Intrest0
Last Price0.06Sep 10, 2026
Change
-
Bid-
Ask2.13
volume8
Intrest0
Strike
470
470
Last Price-
Change
-
Bid145.55
Ask148.35
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved