$266.67
-0.74-0.28%
近くで: -
$266.95
0.280.10%
時間外: Jan 17, 6:56 PM EDT
Comments
Loading...
General Dynamics (NYSE:GD) 株価情報, オプションチェーン
オプションチェーンは、General Dynamicsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、General Dynamicsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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 Price163.7Jan 16, 2025
Change
00%
Bid159.7
Ask162.7
volume0
Intrest0
Strike
105
105
Last Price0.1Jul 15, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest42
Last Price158.7Jan 16, 2025
Change
00%
Bid155
Ask158
volume0
Intrest1
Strike
110
110
Last Price0.12Sep 17, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest36
Last Price153.7Jan 16, 2025
Change
00%
Bid150
Ask153
volume0
Intrest0
Strike
115
115
Last Price0.05Feb 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price-
Change
-
Bid144.6
Ask149.2
volume0
Intrest0
Strike
120
120
Last Price0.21Sep 23, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Last Price-
Change
-
Bid139.9
Ask144.4
volume0
Intrest0
Strike
125
125
Last Price0.48Aug 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest40
Last Price-
Change
-
Bid134.9
Ask138.9
volume0
Intrest0
Strike
130
130
Last Price0.05Aug 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest46
Last Price-
Change
-
Bid130
Ask134
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest4
Last Price127.86Jan 16, 2025
Change
00%
Bid124.5
Ask128.9
volume0
Intrest0
Strike
140
140
Last Price0.07Dec 23, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest63
Last Price122.44Jan 16, 2025
Change
00%
Bid120
Ask124
volume0
Intrest0
Strike
145
145
Last Price0.07Oct 22, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Last Price118.9Jan 16, 2025
Change
00%
Bid115.1
Ask118
volume0
Intrest0
Strike
150
150
Last Price0.35Jan 24, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Last Price137.17Apr 01, 2024
Change
00%
Bid109.9
Ask113.9
volume0
Intrest0
Strike
155
155
Last Price0.4Dec 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Last Price107.95Jan 16, 2025
Change
00%
Bid104.7
Ask108.9
volume0
Intrest0
Strike
160
160
Last Price0.75Nov 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest30
Last Price104.08Jan 16, 2025
Change
00%
Bid99.5
Ask103.9
volume0
Intrest0
Strike
165
165
Last Price0.15Apr 29, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest29
Last Price97.56Jan 16, 2025
Change
00%
Bid94.9
Ask98.9
volume0
Intrest0
Strike
170
170
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest28
Last Price93Jan 17, 2025
Change
1.271.35%
Bid90.3
Ask93.1
volume2
Intrest2
Strike
175
175
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest84
Last Price89.05Jan 16, 2025
Change
00%
Bid85.1
Ask87.9
volume0
Intrest1
Strike
180
180
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest323
Last Price123.11Sep 19, 2024
Change
00%
Bid79.9
Ask83
volume0
Intrest0
Strike
185
185
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest265
Last Price78.8Jan 16, 2025
Change
00%
Bid74.5
Ask77.6
volume0
Intrest0
Strike
190
190
Last Price0.1Dec 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest36
Last Price73Jan 16, 2025
Change
00%
Bid70.3
Ask73.1
volume0
Intrest0
Strike
195
195
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest46
Last Price67.3Jan 16, 2025
Change
00%
Bid65.3
Ask68.9
volume0
Intrest0
Strike
200
200
Last Price0.75Jan 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest417
Last Price56.6Jan 16, 2025
Change
00%
Bid55
Ask58.9
volume0
Intrest0
Strike
210
210
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest243
Last Price-
Change
-
Bid49.5
Ask53.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price49.8Jan 16, 2025
Change
00%
Bid45.3
Ask48.8
volume0
Intrest0
Strike
220
220
Last Price0.37Jan 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest451
Last Price-
Change
-
Bid39.8
Ask43.9
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price39.2Jan 16, 2025
Change
00%
Bid35.1
Ask38.1
volume0
Intrest14
Strike
230
230
Last Price0.18Jan 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1324
Last Price32.26Jan 17, 2025
Change
-
Bid30.3
Ask33.9
volume1
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price29.85Jan 17, 2025
Change
-
Bid27
Ask30.6
volume1
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price27.38Jan 17, 2025
Change
0.240.88%
Bid25.7
Ask28.1
volume1
Intrest0
Strike
240
240
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest761
Last Price24.98Jan 17, 2025
Change
-
Bid22.8
Ask25.5
volume1
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask23.6
volume0
Intrest0
Strike
245
245
Last Price0.23Jan 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid17.6
Ask21.1
volume0
Intrest0
Strike
247.5
247.5
Last Price0.35Jan 10, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price19.1Jan 16, 2025
Change
00%
Bid15.3
Ask18.7
volume0
Intrest6
Strike
250
250
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1007
Last Price-
Change
-
Bid13.3
Ask15.7
volume0
Intrest0
Strike
252.5
252.5
Last Price0.1Jan 17, 2025
Change
0.07233.33%
Bid-
Ask0.05
volume1
Intrest29
Last Price10.6Jan 15, 2025
Change
00%
Bid11.2
Ask12.9
volume0
Intrest0
Strike
255
255
Last Price0.42Jan 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest24
Last Price5.8Jan 08, 2025
Change
00%
Bid8.5
Ask10.5
volume0
Intrest0
Strike
257.5
257.5
Last Price0.2Jan 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest34
Last Price6.7Jan 17, 2025
Change
2.6128.03%
Bid6.4
Ask7.8
volume5
Intrest47
Strike
260
260
Last Price0.16Jan 17, 2025
Change
0.08100%
Bid-
Ask0.55
volume6
Intrest416
Last Price4.8Jan 17, 2025
Change
1.726.15%
Bid3.1
Ask5.9
volume1
Intrest1
Strike
262.5
262.5
Last Price0.03Jan 17, 2025
Change
0.1986.36%
Bid-
Ask0.05
volume2
Intrest26
Last Price2.4Jan 17, 2025
Change
1.640%
Bid0.65
Ask2.65
volume4
Intrest0
Strike
265
265
Last Price0.07Jan 17, 2025
Change
0.5187.93%
Bid-
Ask0.15
volume14
Intrest126
Last Price0.05Jan 17, 2025
Change
1.0595.45%
Bid-
Ask0.6
volume19
Intrest58
Strike
267.5
267.5
Last Price0.75Jan 17, 2025
Change
0.8753.7%
Bid-
Ask1.5
volume4
Intrest7
Last Price0.02Jan 17, 2025
Change
0.2392%
Bid-
Ask0.3
volume31
Intrest1150
Strike
270
270
Last Price3.35Jan 17, 2025
Change
0.072.05%
Bid2.2
Ask3.6
volume66
Intrest392
Last Price0.05Jan 17, 2025
Change
0.0228.57%
Bid-
Ask0.25
volume7
Intrest56
Strike
272.5
272.5
Last Price-
Change
-
Bid4.5
Ask6.5
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest92
Strike
275
275
Last Price-
Change
-
Bid6.9
Ask9.6
volume0
Intrest0
Last Price0.45Jan 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Strike
277.5
277.5
Last Price-
Change
-
Bid9.1
Ask11.8
volume0
Intrest0
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1085
Strike
280
280
Last Price12.9Jan 17, 2025
Change
0.10.78%
Bid12.7
Ask14.4
volume1
Intrest1139
Last Price0.4Jan 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
282.5
282.5
Last Price-
Change
-
Bid13.9
Ask17.3
volume0
Intrest0
Last Price0.27Dec 31, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Strike
285
285
Last Price-
Change
-
Bid15.6
Ask20.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid18.8
Ask22.5
volume0
Intrest0
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest815
Strike
290
290
Last Price22.1Jan 17, 2025
Change
1.677.03%
Bid22.6
Ask24.1
volume1
Intrest798
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid25.8
Ask29.7
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1935
Strike
300
300
Last Price33.79Jan 16, 2025
Change
00%
Bid32
Ask35
volume0
Intrest153
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid36.9
Ask40
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest466
Strike
310
310
Last Price37.3Dec 06, 2024
Change
00%
Bid41.9
Ask45.3
volume0
Intrest3
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest895
Strike
320
320
Last Price11.6Nov 11, 2024
Change
00%
Bid50.8
Ask55.5
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest543
Strike
330
330
Last Price37.7May 08, 2024
Change
00%
Bid62
Ask65.5
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest634
Strike
340
340
Last Price46.68Oct 31, 2024
Change
00%
Bid71.9
Ask75
volume0
Intrest0
Last Price0.28Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest355
Strike
350
350
Last Price-
Change
-
Bid81.9
Ask84.7
volume0
Intrest0
Last Price0.35Nov 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest224
Strike
360
360
Last Price-
Change
-
Bid91.2
Ask95.1
volume0
Intrest0
Last Price0.1Dec 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest215
Strike
370
370
Last Price-
Change
-
Bid102
Ask105
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest133
Strike
380
380
Last Price-
Change
-
Bid110.8
Ask115.5
volume0
Intrest0
Last Price0.15Sep 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
390
390
Last Price-
Change
-
Bid121.9
Ask124.7
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
400
400
Last Price-
Change
-
Bid131.9
Ask134.7
volume0
Intrest0
Last Price0.75Aug 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
410
410
Last Price-
Change
-
Bid141.1
Ask145.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid152
Ask155
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid161.3
Ask165.1
volume0
Intrest0
Last Price0.35Aug 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
440
440
Last Price-
Change
-
Bid171.9
Ask174.7
volume0
Intrest0
Last Price0.2Sep 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
450
450
Last Price-
Change
-
Bid182
Ask185.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved