$243.06
-3.14-1.28%
At close: -
$243.06
0.000.00%
After Hours: 4:05 PM EDT
Comments
Loading...
General Dynamics (NYSE:GD) Stock, Option Chain
Option chain shows key data for General Dynamics's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for General Dynamics.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid95.5
Ask100.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price136.14Nov 27, 2024
Change
00%
Bid90.7
Ask95.5
volume0
Intrest0
Strike
150
150
Last Price0.2Nov 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid85.6
Ask90.3
volume0
Intrest0
Strike
155
155
Last Price0.97Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Last Price-
Change
-
Bid80.8
Ask85
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid75.7
Ask80.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid70.7
Ask75.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid65.9
Ask70
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid60.7
Ask65.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid56
Ask60.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid50.6
Ask55.4
volume0
Intrest0
Strike
190
190
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest33
Last Price115.63Sep 23, 2024
Change
00%
Bid45.7
Ask50.5
volume0
Intrest0
Strike
195
195
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid40.6
Ask45.4
volume0
Intrest0
Strike
200
200
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid35.7
Ask40.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid30.8
Ask35.5
volume0
Intrest0
Strike
210
210
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest28
Last Price-
Change
-
Bid25.7
Ask30.4
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price49.5Dec 16, 2024
Change
00%
Bid20.7
Ask25.4
volume0
Intrest0
Strike
220
220
Last Price0.13Feb 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price-
Change
-
Bid18.9
Ask21.9
volume0
Intrest0
Strike
222.5
222.5
Last Price0.18Feb 18, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid15.7
Ask20.5
volume0
Intrest0
Strike
225
225
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Last Price-
Change
-
Bid13.9
Ask17.5
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price13.92Feb 21, 2025
Change
0.785.31%
Bid12.1
Ask14.9
volume1
Intrest24
Strike
230
230
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest478
Last Price12.77Feb 20, 2025
Change
00%
Bid9.4
Ask11.8
volume0
Intrest334
Strike
232.5
232.5
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask1.35
volume2
Intrest5
Last Price10.32Feb 20, 2025
Change
00%
Bid7.5
Ask9.4
volume0
Intrest100
Strike
235
235
Last Price0.03Feb 21, 2025
Change
0.0350%
Bid-
Ask1.35
volume7
Intrest141
Last Price6.7Feb 18, 2025
Change
00%
Bid4.6
Ask6.9
volume0
Intrest1
Strike
237.5
237.5
Last Price0.07Feb 21, 2025
Change
0.0330%
Bid-
Ask1.35
volume7
Intrest228
Last Price2.1Feb 21, 2025
Change
4.1666.45%
Bid2.25
Ask4.1
volume1
Intrest62
Strike
240
240
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask1.35
volume11
Intrest874
Last Price1.22Feb 21, 2025
Change
2.2865.14%
Bid-
Ask2.45
volume12
Intrest61
Strike
242.5
242.5
Last Price0.2Feb 21, 2025
Change
0.0623.08%
Bid-
Ask0.4
volume13
Intrest205
Last Price0.02Feb 21, 2025
Change
1.8398.92%
Bid-
Ask0.05
volume26
Intrest258
Strike
245
245
Last Price1.98Feb 21, 2025
Change
1.49304.08%
Bid0.55
Ask2.85
volume4
Intrest539
Last Price0.1Feb 21, 2025
Change
190.91%
Bid-
Ask1.35
volume22
Intrest44
Strike
247.5
247.5
Last Price4.83Feb 21, 2025
Change
3.08176%
Bid3.7
Ask5.4
volume2
Intrest382
Last Price0.05Feb 21, 2025
Change
0.1575%
Bid-
Ask1.3
volume27
Intrest247
Strike
250
250
Last Price5.5Feb 21, 2025
Change
1.537.5%
Bid6.2
Ask7.3
volume28
Intrest1247
Last Price0.05Feb 21, 2025
Change
0.0758.33%
Bid-
Ask1.3
volume17
Intrest239
Strike
252.5
252.5
Last Price8.18Feb 21, 2025
Change
0.455.21%
Bid8.1
Ask10.8
volume1
Intrest38
Last Price0.18Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest128
Strike
255
255
Last Price11.4Feb 18, 2025
Change
00%
Bid10.7
Ask12.9
volume0
Intrest1
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest48
Strike
257.5
257.5
Last Price15.13Feb 21, 2025
Change
2.0315.5%
Bid13.6
Ask15.3
volume3
Intrest139
Last Price0.05Feb 21, 2025
Change
0.0125%
Bid-
Ask0.65
volume1
Intrest161
Strike
260
260
Last Price18.4Feb 21, 2025
Change
4.936.3%
Bid16.1
Ask18.7
volume17
Intrest303
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
262.5
262.5
Last Price21.33Feb 14, 2025
Change
00%
Bid17.6
Ask20.7
volume0
Intrest36
Last Price0.31Feb 21, 2025
Change
0.26520%
Bid-
Ask0.05
volume3
Intrest91
Strike
265
265
Last Price17.7Feb 20, 2025
Change
00%
Bid20.6
Ask23.3
volume0
Intrest9
Last Price0.2Feb 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest36
Strike
267.5
267.5
Last Price20.8Feb 20, 2025
Change
00%
Bid24
Ask25.8
volume0
Intrest50
Last Price0.05Feb 21, 2025
Change
0.793.33%
Bid-
Ask0.05
volume15
Intrest616
Strike
270
270
Last Price23.3Feb 20, 2025
Change
00%
Bid25.6
Ask28.3
volume0
Intrest12
Last Price0.4Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
272.5
272.5
Last Price7.9Jan 22, 2025
Change
00%
Bid28
Ask31.1
volume0
Intrest0
Last Price0.14Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
275
275
Last Price9.4Jan 22, 2025
Change
00%
Bid29.6
Ask34.4
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest242
Strike
277.5
277.5
Last Price-
Change
-
Bid32
Ask36.8
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest840
Strike
280
280
Last Price32.2Feb 20, 2025
Change
00%
Bid35.6
Ask38.3
volume0
Intrest16
Last Price2.15Jan 22, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest11
Strike
282.5
282.5
Last Price31.16Feb 12, 2025
Change
00%
Bid37.1
Ask41.9
volume0
Intrest0
Last Price0.16Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest44
Strike
285
285
Last Price-
Change
-
Bid39.6
Ask44.4
volume0
Intrest0
Last Price0.69Jan 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest52
Strike
287.5
287.5
Last Price15.2Jan 21, 2025
Change
00%
Bid43
Ask46.1
volume0
Intrest0
Last Price0.08Feb 21, 2025
Change
00%
Bid-
Ask0.3
volume2
Intrest264
Strike
290
290
Last Price45.1Feb 13, 2025
Change
00%
Bid45.6
Ask48.3
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
292.5
292.5
Last Price41.1Feb 12, 2025
Change
00%
Bid48
Ask51.1
volume0
Intrest0
Last Price0.4Jan 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid50
Ask54.1
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest306
Strike
300
300
Last Price31.44Jan 27, 2025
Change
00%
Bid54.8
Ask59.5
volume0
Intrest0
Last Price0.15Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid59.6
Ask64.5
volume0
Intrest0
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1084
Strike
310
310
Last Price32.3Dec 03, 2024
Change
00%
Bid64.6
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid70.5
Ask73.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask4.8
volume1
Intrest208
Strike
320
320
Last Price13.1Nov 13, 2024
Change
00%
Bid75.5
Ask78.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid80.2
Ask83.5
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest382
Strike
330
330
Last Price-
Change
-
Bid84.6
Ask89.5
volume0
Intrest0
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest62
Strike
340
340
Last Price47.93Oct 31, 2024
Change
00%
Bid94.6
Ask99.2
volume0
Intrest0
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
350
350
Last Price-
Change
-
Bid104.5
Ask109.3
volume0
Intrest0
Last Price1.01Nov 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
360
360
Last Price-
Change
-
Bid114.7
Ask119.4
volume0
Intrest0
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
370
370
Last Price-
Change
-
Bid124.6
Ask129.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid134.5
Ask139.3
volume0
Intrest0
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
390
390
Last Price-
Change
-
Bid144.8
Ask149.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid154.6
Ask159.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid164.5
Ask169.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid174.5
Ask179.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid184.8
Ask189.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid194.8
Ask199.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid204.7
Ask209.5
volume0
Intrest0