$384.29
-1.78-0.46%
À la clôture: Aug 21, 5:00 PM EST
$383.82
-0.47-0.12%
Après les heures: Aug 21, 4:09 PM EST
General Dynamics Corp Chaîne d'Options
GDNYSE
General Dynamics Options
View General Dynamics (GD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.48
P/C Ratio (OI)
0.69
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid192.3
Ask196.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid187.3
Ask191.9
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid182.3
Ask186.9
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid177.3
Ask181.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid172.3
Ask176.6
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid167.3
Ask171.6
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid162.3
Ask166.6
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid157.3
Ask161.6
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid152.3
Ask156.6
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid147.4
Ask151.6
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid142.3
Ask146.6
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid137.3
Ask141.6
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid132.3
Ask136.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid127.3
Ask131.6
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid122.3
Ask126.6
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid117.3
Ask121.6
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid112.3
Ask116.6
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid107.3
Ask111.6
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid102.3
Ask106.6
volume0
Intrest0
Strike
280
280
Last Price0.17Jul 22, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid97.3
Ask101.6
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid92.4
Ask96.6
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid87.4
Ask91.6
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid82.4
Ask86.6
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid77.4
Ask81.6
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid72.4
Ask76.6
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid67.4
Ask71.7
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid62.4
Ask67
volume0
Intrest0
Strike
320
320
Last Price0.41Jul 31, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price48.14Jul 20, 2026
Change
-0%
Bid57.4
Ask62
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask57
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid47.4
Ask51.7
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid42.4
Ask47
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price49.52Jul 29, 2026
Change
-0%
Bid37.4
Ask41.8
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid32.4
Ask36.8
volume0
Intrest0
Strike
350
350
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price23.93Jul 20, 2026
Change
-0%
Bid27.6
Ask31.1
volume0
Intrest3
Strike
355
355
Last Price0.43Aug 10, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest2
Last Price24.45Aug 21, 2026
Change
3.1711.48%
Bid22.6
Ask26.1
volume1
Intrest2
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid20.2
Ask23.4
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid17.7
Ask21.3
volume0
Intrest0
Strike
365
365
Last Price2.38Aug 13, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest52
Last Price-
Change
-
Bid15.3
Ask18.9
volume0
Intrest0
Strike
367.5
367.5
Last Price0.2Aug 21, 2026
Change
-
Bid-
Ask1.15
volume1
Intrest0
Last Price24.3Jul 24, 2026
Change
-0%
Bid12.9
Ask16.4
volume0
Intrest5
Strike
370
370
Last Price0.55Aug 21, 2026
Change
2.0879.09%
Bid-
Ask0.8
volume1
Intrest62
Last Price-
Change
-
Bid10.8
Ask14.3
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price11.95Jul 09, 2026
Change
-0%
Bid8.7
Ask11.9
volume0
Intrest2
Strike
375
375
Last Price1.09Aug 21, 2026
Change
5.6783.88%
Bid-
Ask2.5
volume1
Intrest1
Last Price-
Change
-
Bid6.7
Ask10.1
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid0.25
Ask3.5
volume0
Intrest0
Last Price17.45Aug 10, 2026
Change
-0%
Bid5
Ask7.1
volume0
Intrest2
Strike
380
380
Last Price2.8Aug 21, 2026
Change
155.56%
Bid1.35
Ask2.85
volume31
Intrest3
Last Price-
Change
-
Bid3.2
Ask6.1
volume0
Intrest0
Strike
382.5
382.5
Last Price3.8Aug 21, 2026
Change
-
Bid2.15
Ask4.5
volume10
Intrest0
Last Price3.16Aug 21, 2026
Change
6.5367.39%
Bid2.35
Ask4.2
volume7
Intrest9
Strike
385
385
Last Price3.62Aug 21, 2026
Change
1.7290.53%
Bid3.4
Ask5.5
volume2
Intrest2
Last Price4.6Aug 20, 2026
Change
-0%
Bid1.3
Ask3.8
volume0
Intrest1
Strike
387.5
387.5
Last Price2.46Aug 18, 2026
Change
-0%
Bid4.6
Ask7.3
volume0
Intrest3
Last Price1.5Aug 21, 2026
Change
1.3246.81%
Bid0.45
Ask2.7
volume8
Intrest106
Strike
390
390
Last Price7.21Aug 21, 2026
Change
4.28146.08%
Bid6.4
Ask9.1
volume24
Intrest31
Last Price5.3Aug 20, 2026
Change
-0%
Bid0.05
Ask2.3
volume0
Intrest2
Strike
392.5
392.5
Last Price3.5Aug 19, 2026
Change
-0%
Bid8
Ask11.1
volume0
Intrest33
Last Price0.73Aug 21, 2026
Change
0.9255.76%
Bid0.2
Ask2
volume9
Intrest26
Strike
395
395
Last Price5.7Aug 18, 2026
Change
-0%
Bid9.7
Ask13
volume0
Intrest10
Last Price0.73Aug 21, 2026
Change
1.1861.78%
Bid0.2
Ask1.1
volume1
Intrest38
Strike
397.5
397.5
Last Price8.3Aug 17, 2026
Change
-0%
Bid12.1
Ask15.6
volume0
Intrest1
Last Price1Aug 20, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest25
Strike
400
400
Last Price-
Change
-
Bid14.5
Ask17.9
volume0
Intrest0
Last Price1.75Aug 17, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest3
Strike
402.5
402.5
Last Price9.2Aug 19, 2026
Change
-0%
Bid16.8
Ask20.3
volume0
Intrest4
Last Price0.2Aug 21, 2026
Change
0.675%
Bid-
Ask1.25
volume1
Intrest11
Strike
405
405
Last Price-
Change
-
Bid19.9
Ask22.8
volume0
Intrest0
Last Price1Aug 18, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid21.7
Ask25.2
volume0
Intrest0
Last Price0.87Aug 19, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest29
Strike
410
410
Last Price-
Change
-
Bid23.5
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid26.1
Ask30.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid28.6
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid31.1
Ask35.4
volume0
Intrest0
Last Price0.96Jul 30, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest24
Strike
420
420
Last Price-
Change
-
Bid33.6
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid38.6
Ask42.8
volume0
Intrest0
Last Price1.73Jul 13, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest10
Strike
430
430
Last Price-
Change
-
Bid43.6
Ask47.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid48.6
Ask52.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid53.6
Ask57.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid58.6
Ask62.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid63.6
Ask67.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid68.6
Ask72.9
volume0
Intrest0
Last Price0.8Jul 28, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest2
Strike
460
460
Last Price-
Change
-
Bid73.6
Ask77.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid78.6
Ask82.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid83.6
Ask87.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid93.6
Ask97.8
volume0
Intrest0