$281.81
1.880.67%
À la fermeture: -
$281.81
00.00%
Après les heures de négociation: Nov 22, 4:41 PM EDT
Comments
Loading...
General Dynamics (NYSE:GD) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de General Dynamics à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour General Dynamics..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid124.5
Ask129
volume0
Intrest0
Strike
155
155
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest9
Last Price-
Change
-
Bid119.5
Ask124.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid114.5
Ask119
volume0
Intrest0
Strike
165
165
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest126
Last Price-
Change
-
Bid109.5
Ask114.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid104.5
Ask109
volume0
Intrest0
Strike
175
175
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Last Price-
Change
-
Bid99.5
Ask103.8
volume0
Intrest0
Strike
180
180
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest86
Last Price-
Change
-
Bid95.2
Ask98
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid89.5
Ask94
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid84.5
Ask89
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid79.5
Ask84
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid74.5
Ask79
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid70.1
Ask73.5
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid64.5
Ask69
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid59.5
Ask64.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid54.5
Ask59
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid50.1
Ask53.3
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask48.7
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid39.5
Ask44.1
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid34.5
Ask38.8
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid29.5
Ask34
volume0
Intrest0
Strike
250
250
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Last Price-
Change
-
Bid24.5
Ask28.8
volume0
Intrest0
Strike
255
255
Last Price0.25Oct 28, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price-
Change
-
Bid22.2
Ask26.9
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask23.4
volume0
Intrest0
Strike
260
260
Last Price0.3Nov 15, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest26
Last Price-
Change
-
Bid17.1
Ask21.6
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price16.41Nov 21, 2024
Change
00%
Bid15.3
Ask18.8
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price13.22Nov 22, 2024
Change
1.3211.09%
Bid13.5
Ask16
volume8
Intrest3
Strike
267.5
267.5
Last Price0.12Nov 22, 2024
Change
0.1860%
Bid-
Ask0.3
volume1
Intrest5
Last Price11.5Nov 21, 2024
Change
00%
Bid11
Ask12.9
volume0
Intrest2
Strike
270
270
Last Price0.25Nov 22, 2024
Change
0.0516.67%
Bid-
Ask0.15
volume2
Intrest4
Last Price9.3Nov 21, 2024
Change
00%
Bid8.7
Ask10.8
volume0
Intrest29
Strike
272.5
272.5
Last Price0.25Nov 22, 2024
Change
0.773.68%
Bid0.15
Ask2.4
volume1
Intrest25
Last Price8.12Nov 19, 2024
Change
00%
Bid5.6
Ask8.6
volume0
Intrest2
Strike
275
275
Last Price0.5Nov 22, 2024
Change
0.4245.65%
Bid-
Ask0.55
volume18
Intrest20
Last Price4.65Nov 22, 2024
Change
0.153.33%
Bid3.8
Ask5.7
volume10
Intrest19
Strike
277.5
277.5
Last Price0.86Nov 22, 2024
Change
0.5940.69%
Bid0.65
Ask4.8
volume6
Intrest36
Last Price3.5Nov 22, 2024
Change
0.620.69%
Bid2.75
Ask4
volume20
Intrest113
Strike
280
280
Last Price2.13Nov 22, 2024
Change
0.2410.13%
Bid1.3
Ask2.75
volume5
Intrest21
Last Price1.97Nov 22, 2024
Change
0.3314.35%
Bid1.6
Ask2.55
volume15
Intrest7
Strike
282.5
282.5
Last Price4.9Nov 20, 2024
Change
00%
Bid1.55
Ask3
volume0
Intrest13
Last Price1.14Nov 22, 2024
Change
0.9946.48%
Bid0.55
Ask1.8
volume46
Intrest5
Strike
285
285
Last Price6.98Nov 20, 2024
Change
00%
Bid2.5
Ask5.6
volume0
Intrest19
Last Price0.65Nov 22, 2024
Change
0.113.33%
Bid0.45
Ask0.75
volume9
Intrest27
Strike
287.5
287.5
Last Price7.1Nov 22, 2024
Change
1.2514.97%
Bid5.3
Ask8
volume3
Intrest3
Last Price0.3Nov 22, 2024
Change
0.2545.45%
Bid0.25
Ask0.45
volume51
Intrest137
Strike
290
290
Last Price9.23Nov 21, 2024
Change
00%
Bid7.4
Ask9.5
volume0
Intrest16
Last Price0.14Nov 22, 2024
Change
0.2665%
Bid0.05
Ask0.15
volume5
Intrest25
Strike
292.5
292.5
Last Price7.6Nov 19, 2024
Change
00%
Bid10.4
Ask12.2
volume0
Intrest2
Last Price0.1Nov 22, 2024
Change
0.0844.44%
Bid-
Ask0.15
volume1
Intrest38
Strike
295
295
Last Price14.02Nov 21, 2024
Change
00%
Bid11.9
Ask14.4
volume0
Intrest4
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest13
Strike
297.5
297.5
Last Price11.5Nov 18, 2024
Change
00%
Bid14.5
Ask17.6
volume0
Intrest0
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Strike
300
300
Last Price16.2Nov 19, 2024
Change
00%
Bid16.4
Ask20.5
volume0
Intrest2
Last Price0.39Nov 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Strike
302.5
302.5
Last Price23Nov 21, 2024
Change
00%
Bid19.5
Ask22.7
volume0
Intrest9
Last Price0.35Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
305
305
Last Price22.1Nov 19, 2024
Change
00%
Bid21.9
Ask25.9
volume0
Intrest12
Last Price0.9Nov 14, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
307.5
307.5
Last Price19Nov 15, 2024
Change
00%
Bid23.7
Ask28
volume0
Intrest1
Last Price0.6Nov 14, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
310
310
Last Price29.72Nov 21, 2024
Change
00%
Bid27.1
Ask30.2
volume0
Intrest2
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest5
Strike
312.5
312.5
Last Price32.25Nov 21, 2024
Change
00%
Bid29.1
Ask32.7
volume0
Intrest0
Last Price0.38Nov 14, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest11
Strike
315
315
Last Price-
Change
-
Bid31.3
Ask35.5
volume0
Intrest0
Last Price3.4Nov 13, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest6
Strike
317.5
317.5
Last Price5.9Nov 13, 2024
Change
00%
Bid34
Ask38
volume0
Intrest0
Last Price0.35Oct 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
320
320
Last Price-
Change
-
Bid36.8
Ask40.1
volume0
Intrest0
Last Price1.19Nov 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest13
Strike
325
325
Last Price44.83Nov 20, 2024
Change
00%
Bid41.4
Ask45.5
volume0
Intrest0
Last Price0.45Nov 13, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest8
Strike
330
330
Last Price-
Change
-
Bid46
Ask50.5
volume0
Intrest0
Last Price0.29Oct 28, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
335
335
Last Price-
Change
-
Bid51.5
Ask55.5
volume0
Intrest0
Last Price0.73Oct 17, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid56.6
Ask60.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid61
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid66
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid71
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid76
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid81.2
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid86.2
Ask90.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid91.4
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid96
Ask100.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid101.8
Ask105.2
volume0
Intrest0