$265.73
-9.07-3.30%
近くで: -
$266.00
0.270.10%
時間外: 5:29 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 Price106.6Apr 09, 2025
Change
00%
Bid103.8
Ask108
volume0
Intrest0
Strike
160
160
Last Price0.15Apr 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid98.8
Ask103
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid93.8
Ask97.4
volume0
Intrest0
Strike
170
170
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Last Price-
Change
-
Bid88.8
Ask92.6
volume0
Intrest0
Strike
175
175
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Last Price-
Change
-
Bid83.7
Ask88
volume0
Intrest0
Strike
180
180
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid78.9
Ask83
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid73.9
Ask78
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid68.6
Ask72.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid63.9
Ask67.4
volume0
Intrest0
Strike
200
200
Last Price0.15Apr 23, 2025
Change
1.0587.5%
Bid-
Ask0.1
volume2
Intrest5
Last Price-
Change
-
Bid59
Ask62.7
volume0
Intrest0
Strike
205
205
Last Price0.19Apr 23, 2025
Change
0.14280%
Bid-
Ask0.1
volume2
Intrest21
Last Price-
Change
-
Bid53.9
Ask57.7
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask53
volume0
Intrest0
Strike
215
215
Last Price1.4Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Last Price-
Change
-
Bid43.5
Ask47.8
volume0
Intrest0
Strike
220
220
Last Price0.02Apr 23, 2025
Change
0.0675%
Bid-
Ask0.05
volume1
Intrest5
Last Price-
Change
-
Bid38.7
Ask42.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price43.49Apr 11, 2025
Change
00%
Bid33.7
Ask37.7
volume0
Intrest3
Strike
230
230
Last Price0.05Apr 23, 2025
Change
0.0654.55%
Bid-
Ask0.1
volume5
Intrest1
Last Price-
Change
-
Bid29
Ask32.6
volume0
Intrest0
Strike
235
235
Last Price0.05Apr 23, 2025
Change
0.1372.22%
Bid-
Ask0.55
volume3
Intrest28
Last Price-
Change
-
Bid26.5
Ask29.9
volume0
Intrest0
Strike
237.5
237.5
Last Price0.9Apr 21, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price18.6Apr 04, 2025
Change
00%
Bid23.8
Ask28
volume0
Intrest3
Strike
240
240
Last Price0.05Apr 23, 2025
Change
0.2583.33%
Bid-
Ask0.05
volume10
Intrest9
Last Price-
Change
-
Bid21.6
Ask24.6
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price12.8Apr 07, 2025
Change
00%
Bid19.1
Ask22.4
volume0
Intrest0
Strike
245
245
Last Price0.06Apr 23, 2025
Change
0.2982.86%
Bid0.05
Ask1.3
volume3
Intrest12
Last Price-
Change
-
Bid16.8
Ask19.6
volume0
Intrest0
Strike
247.5
247.5
Last Price0.15Apr 23, 2025
Change
0.3871.7%
Bid-
Ask1.1
volume1
Intrest2
Last Price14.59Apr 08, 2025
Change
00%
Bid14.2
Ask17
volume0
Intrest6
Strike
250
250
Last Price0.15Apr 23, 2025
Change
0.4273.68%
Bid-
Ask0.5
volume63
Intrest87
Last Price-
Change
-
Bid12.2
Ask14.7
volume0
Intrest0
Strike
252.5
252.5
Last Price0.46Apr 23, 2025
Change
0.1423.33%
Bid-
Ask1.05
volume2
Intrest5
Last Price20.23Apr 11, 2025
Change
00%
Bid10.1
Ask12.4
volume0
Intrest1
Strike
255
255
Last Price0.52Apr 23, 2025
Change
0.4747.47%
Bid0.2
Ask0.6
volume55
Intrest13
Last Price8.09Apr 23, 2025
Change
14.8764.76%
Bid8.3
Ask10.6
volume1
Intrest1
Strike
257.5
257.5
Last Price0.89Apr 23, 2025
Change
0.2622.61%
Bid0.45
Ask1.2
volume9
Intrest12
Last Price6.5Apr 23, 2025
Change
5.646.28%
Bid6
Ask7.9
volume4
Intrest10
Strike
260
260
Last Price1Apr 23, 2025
Change
0.4430.56%
Bid0.8
Ask1.65
volume70
Intrest80
Last Price11.6Apr 22, 2025
Change
00%
Bid3.7
Ask7.2
volume0
Intrest1
Strike
262.5
262.5
Last Price2.27Apr 23, 2025
Change
0.6237.58%
Bid1.3
Ask2.15
volume26
Intrest77
Last Price2.5Apr 23, 2025
Change
7.975.96%
Bid2.05
Ask4.6
volume23
Intrest11
Strike
265
265
Last Price3Apr 23, 2025
Change
0.6628.21%
Bid2.1
Ask4.7
volume46
Intrest142
Last Price1.54Apr 23, 2025
Change
8.284.19%
Bid1.05
Ask3.8
volume14
Intrest52
Strike
267.5
267.5
Last Price4.91Apr 23, 2025
Change
2.0169.31%
Bid3.4
Ask5.4
volume23
Intrest44
Last Price0.8Apr 23, 2025
Change
7.990.8%
Bid1.15
Ask2.6
volume21
Intrest17
Strike
270
270
Last Price5.15Apr 23, 2025
Change
1.3535.53%
Bid5
Ask7.6
volume7
Intrest70
Last Price0.46Apr 23, 2025
Change
6.2493.13%
Bid0.55
Ask1
volume24
Intrest54
Strike
272.5
272.5
Last Price8.73Apr 23, 2025
Change
4.2695.3%
Bid6.8
Ask7.8
volume79
Intrest154
Last Price0.29Apr 23, 2025
Change
5.7295.17%
Bid0.25
Ask0.6
volume61
Intrest109
Strike
275
275
Last Price8.8Apr 23, 2025
Change
3.0853.85%
Bid8.5
Ask11.5
volume18
Intrest44
Last Price0.45Apr 23, 2025
Change
3.1587.5%
Bid-
Ask1.35
volume26
Intrest181
Strike
277.5
277.5
Last Price13Apr 23, 2025
Change
5.778.08%
Bid10.8
Ask13.2
volume3
Intrest128
Last Price0.32Apr 23, 2025
Change
2.5888.97%
Bid0.15
Ask1.25
volume56
Intrest121
Strike
280
280
Last Price7.96Apr 22, 2025
Change
00%
Bid13.5
Ask15.5
volume0
Intrest33
Last Price0.36Apr 23, 2025
Change
1.9184.14%
Bid-
Ask0.8
volume2
Intrest81
Strike
282.5
282.5
Last Price8.6Apr 16, 2025
Change
00%
Bid16
Ask18.7
volume0
Intrest1
Last Price0.15Apr 23, 2025
Change
1.188%
Bid0.05
Ask1.3
volume17
Intrest120
Strike
285
285
Last Price-
Change
-
Bid18.2
Ask21.2
volume0
Intrest0
Last Price0.71Apr 23, 2025
Change
0.2727.55%
Bid-
Ask1.25
volume1
Intrest26
Strike
287.5
287.5
Last Price-
Change
-
Bid20.4
Ask23.7
volume0
Intrest0
Last Price0.09Apr 23, 2025
Change
1.6694.86%
Bid0.05
Ask0.3
volume11
Intrest214
Strike
290
290
Last Price12.96Apr 17, 2025
Change
00%
Bid23.4
Ask25.5
volume0
Intrest10
Last Price0.05Apr 23, 2025
Change
0.488.89%
Bid-
Ask0.7
volume25
Intrest9
Strike
292.5
292.5
Last Price-
Change
-
Bid25.3
Ask28.7
volume0
Intrest0
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume15
Intrest17
Strike
295
295
Last Price-
Change
-
Bid27.7
Ask31.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid29.9
Ask34
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest139
Strike
300
300
Last Price32.2Apr 23, 2025
Change
-
Bid32.9
Ask36.1
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid37.4
Ask41.5
volume0
Intrest0
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.15
volume2
Intrest6
Strike
310
310
Last Price-
Change
-
Bid42.2
Ask46.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid47.2
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid52.1
Ask56.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid57.1
Ask61.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid62
Ask66.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid67
Ask71.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid72
Ask76.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid77
Ask81.5
volume0
Intrest0
Last Price0.25Apr 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid82
Ask86.5
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid87
Ask91.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid92
Ask96.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid97
Ask101.5
volume0
Intrest0
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
370
370
Last Price-
Change
-
Bid102
Ask106.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved