$354.25
1.580.45%
近くで: Sep 9, 5:00 PM EST
$356.04
3.370.96%
プレマーケット: 6:34 AM EST
Benzinga
Benzinga
Benzinga
金曜日, 9 11
General Dynamics Corp オプションチェーン
GDNYSE
General Dynamics Options
View General Dynamics (GD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.77
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 Price-
Change
-
Bid162.1
Ask166.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid157.1
Ask161.5
volume0
Intrest0
Strike
195
195
Last Price0.28Sep 09, 2026
Change
-
Bid-
Ask5
volume0
Intrest18
Last Price-
Change
-
Bid152.1
Ask156.5
volume0
Intrest0
Strike
200
200
Last Price0.04Sep 09, 2026
Change
-
Bid-
Ask5
volume0
Intrest6
Last Price-
Change
-
Bid147.1
Ask151.5
volume0
Intrest0
Strike
205
205
Last Price0.04Sep 09, 2026
Change
-
Bid-
Ask5
volume0
Intrest4
Last Price-
Change
-
Bid142.1
Ask146.5
volume0
Intrest0
Strike
210
210
Last Price0.04Sep 09, 2026
Change
-
Bid-
Ask5
volume0
Intrest14
Last Price-
Change
-
Bid137.1
Ask141.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid132.1
Ask136.5
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid127.1
Ask131.5
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid122.1
Ask126.5
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid117.1
Ask121.5
volume0
Intrest0
Strike
235
235
Last Price0.26Sep 10, 2026
Change
-
Bid-
Ask5
volume0
Intrest150
Last Price-
Change
-
Bid112.1
Ask116.5
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid107.2
Ask111.5
volume0
Intrest0
Strike
245
245
Last Price0.39Sep 09, 2026
Change
-
Bid-
Ask5
volume0
Intrest18
Last Price-
Change
-
Bid102.2
Ask106.5
volume0
Intrest0
Strike
250
250
Last Price0.27Sep 09, 2026
Change
-
Bid-
Ask5
volume0
Intrest272
Last Price-
Change
-
Bid97.3
Ask101.5
volume0
Intrest0
Strike
255
255
Last Price1.59Sep 08, 2026
Change
-
Bid-
Ask5
volume0
Intrest2
Last Price-
Change
-
Bid92.2
Ask96.5
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid87.2
Ask91.5
volume0
Intrest0
Strike
265
265
Last Price0.48Sep 09, 2026
Change
-
Bid-
Ask5
volume0
Intrest70
Last Price-
Change
-
Bid82.2
Ask86.5
volume0
Intrest0
Strike
270
270
Last Price0.04Sep 10, 2026
Change
-
Bid-
Ask5
volume0
Intrest122
Last Price-
Change
-
Bid77.2
Ask81.6
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid72.4
Ask76.6
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price70.54Sep 08, 2026
Change
-
Bid67.3
Ask71.6
volume0
Intrest2
Strike
285
285
Last Price0.49Sep 09, 2026
Change
-
Bid-
Ask5
volume0
Intrest162
Last Price65.55Sep 08, 2026
Change
-
Bid62.4
Ask66.6
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price60.93Sep 08, 2026
Change
-
Bid57.2
Ask61.6
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price55.94Sep 08, 2026
Change
-
Bid52.2
Ask56.6
volume0
Intrest0
Strike
300
300
Last Price0.48Sep 10, 2026
Change
-
Bid-
Ask1
volume0
Intrest102
Last Price-
Change
-
Bid47.2
Ask51.6
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid42.2
Ask46.6
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid37.4
Ask41.6
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid32.4
Ask36.6
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid27.2
Ask31.6
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask26.6
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid18.1
Ask21
volume0
Intrest0
Strike
335
335
Last Price0.04Sep 10, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest74
Last Price32.5Sep 01, 2026
Change
-
Bid13.7
Ask16.1
volume0
Intrest1
Strike
340
340
Last Price0.1Sep 09, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest3
Last Price7.2Sep 09, 2026
Change
-
Bid8.8
Ask11.6
volume0
Intrest1
Strike
345
345
Last Price0.5Sep 09, 2026
Change
-
Bid-
Ask1.2
volume0
Intrest20
Last Price-
Change
-
Bid3.4
Ask6.8
volume0
Intrest0
Strike
350
350
Last Price0.85Sep 09, 2026
Change
-
Bid-
Ask3.9
volume0
Intrest14
Last Price2.73Sep 10, 2026
Change
-
Bid2.1
Ask4.1
volume0
Intrest10
Strike
352.5
352.5
Last Price1.87Sep 10, 2026
Change
-
Bid0.6
Ask2.5
volume0
Intrest101
Last Price2.25Sep 09, 2026
Change
-
Bid0.75
Ask2.6
volume0
Intrest286
Strike
355
355
Last Price3.86Sep 09, 2026
Change
-
Bid1.35
Ask3.7
volume0
Intrest9
Last Price3.1Sep 08, 2026
Change
-
Bid0.3
Ask3.3
volume0
Intrest11
Strike
357.5
357.5
Last Price3.95Sep 08, 2026
Change
-
Bid3.2
Ask5.1
volume0
Intrest8
Last Price0.3Sep 10, 2026
Change
-
Bid0.05
Ask1
volume0
Intrest29
Strike
360
360
Last Price5.78Sep 10, 2026
Change
-
Bid4.9
Ask7
volume0
Intrest3
Last Price0.3Sep 09, 2026
Change
-
Bid-
Ask1.75
volume0
Intrest20
Strike
362.5
362.5
Last Price7Sep 08, 2026
Change
-
Bid7
Ask9.1
volume0
Intrest2
Last Price1.07Sep 10, 2026
Change
-
Bid-
Ask1.2
volume0
Intrest27
Strike
365
365
Last Price13.4Sep 09, 2026
Change
-
Bid9.4
Ask12.2
volume0
Intrest115
Last Price0.53Sep 08, 2026
Change
-
Bid-
Ask1.8
volume0
Intrest22
Strike
367.5
367.5
Last Price7.1Sep 03, 2026
Change
-
Bid11.8
Ask14.6
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest43
Strike
370
370
Last Price17.6Sep 10, 2026
Change
-
Bid14
Ask16.5
volume0
Intrest50
Last Price0.22Sep 08, 2026
Change
-
Bid-
Ask2
volume0
Intrest5
Strike
372.5
372.5
Last Price-
Change
-
Bid16.4
Ask19.6
volume0
Intrest0
Last Price0.29Sep 10, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest17
Strike
375
375
Last Price7.2Aug 31, 2026
Change
-
Bid19.1
Ask22.1
volume0
Intrest0
Last Price0.1Sep 08, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest9
Strike
377.5
377.5
Last Price15.92Sep 03, 2026
Change
-
Bid21.6
Ask24.6
volume0
Intrest0
Last Price5.29Aug 25, 2026
Change
-
Bid-
Ask3
volume0
Intrest7
Strike
380
380
Last Price26.9Sep 09, 2026
Change
-
Bid24.1
Ask27.1
volume0
Intrest0
Last Price0.11Sep 10, 2026
Change
-
Bid-
Ask0.7
volume0
Intrest1
Strike
382.5
382.5
Last Price5.55Aug 27, 2026
Change
-
Bid26.6
Ask29.6
volume0
Intrest0
Last Price0.99Aug 31, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest6
Strike
385
385
Last Price3Aug 19, 2026
Change
-
Bid29.1
Ask32.1
volume0
Intrest0
Last Price1.41Sep 10, 2026
Change
-
Bid-
Ask4.8
volume0
Intrest1
Strike
387.5
387.5
Last Price-
Change
-
Bid31.6
Ask34.6
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-
Bid-
Ask5
volume0
Intrest8
Strike
390
390
Last Price-
Change
-
Bid34.1
Ask37.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
392.5
392.5
Last Price34Sep 04, 2026
Change
-
Bid36
Ask40.4
volume0
Intrest0
Last Price0.3Sep 01, 2026
Change
-
Bid-
Ask5
volume0
Intrest5
Strike
395
395
Last Price6.2Aug 19, 2026
Change
-
Bid38.5
Ask42.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid41
Ask45.4
volume0
Intrest0
Last Price2.2Aug 21, 2026
Change
-
Bid-
Ask5
volume0
Intrest12
Strike
400
400
Last Price-
Change
-
Bid43.5
Ask47.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid46
Ask50.4
volume0
Intrest0
Last Price2.9Aug 17, 2026
Change
-
Bid-
Ask5
volume0
Intrest23
Strike
405
405
Last Price14.1Aug 19, 2026
Change
-
Bid48.5
Ask52.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid51
Ask55.4
volume0
Intrest0
Last Price1Aug 24, 2026
Change
-
Bid-
Ask5
volume0
Intrest7
Strike
410
410
Last Price-
Change
-
Bid53.5
Ask57.7
volume0
Intrest0
Last Price0.1Sep 02, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest4
Strike
415
415
Last Price-
Change
-
Bid58.5
Ask62.9
volume0
Intrest0
Last Price2.2Aug 10, 2026
Change
-
Bid-
Ask5
volume0
Intrest37
Strike
420
420
Last Price-
Change
-
Bid63.5
Ask67.7
volume0
Intrest0
Last Price0.75Aug 18, 2026
Change
-
Bid-
Ask5
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid68.5
Ask72.7
volume0
Intrest0
Last Price0.2Aug 25, 2026
Change
-
Bid-
Ask5
volume0
Intrest3
Strike
430
430
Last Price-
Change
-
Bid73.5
Ask77.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid78.5
Ask82.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid83.5
Ask87.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid88.5
Ask92.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid93.5
Ask97.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid98.5
Ask102.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid103.5
Ask107.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid108.5
Ask112.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid113.5
Ask117.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid123.5
Ask127.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved