$263.38
-2.76-1.04%
At close: -
$263.79
0.410.16%
After Hours: 6:15 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
-
Bid106.8
Ask110.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid101.9
Ask105.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid96.7
Ask101
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price93.51Dec 30, 2024
Change
-
Bid91.4
Ask96
volume1
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid86.4
Ask90.7
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid81.5
Ask86
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price78.75Dec 30, 2024
Change
-
Bid77.4
Ask80.4
volume1
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid72.5
Ask75.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price68.72Dec 30, 2024
Change
-
Bid67.5
Ask70.4
volume1
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price63.84Dec 30, 2024
Change
-
Bid62.5
Ask65.4
volume1
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid57.5
Ask60.4
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid51.2
Ask56
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask50.3
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid42
Ask45.7
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid37.5
Ask40.7
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid32.5
Ask35.3
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.5
Ask30.4
volume0
Intrest0
Strike
235
235
Last Price0.05Dec 30, 2024
Change
-
Bid-
Ask0.25
volume5
Intrest0
Last Price-
Change
-
Bid25
Ask27.9
volume0
Intrest0
Strike
237.5
237.5
Last Price0.05Dec 30, 2024
Change
-
Bid-
Ask2.15
volume1
Intrest0
Last Price-
Change
-
Bid22.8
Ask25.5
volume0
Intrest0
Strike
240
240
Last Price0.1Dec 27, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid20.2
Ask23
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask20.5
volume0
Intrest0
Strike
245
245
Last Price0.09Dec 30, 2024
Change
0.1460.87%
Bid0.05
Ask0.15
volume14
Intrest1
Last Price-
Change
-
Bid15.4
Ask18.1
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid12.7
Ask15.4
volume0
Intrest0
Strike
250
250
Last Price0.14Dec 30, 2024
Change
0.2866.67%
Bid-
Ask1.35
volume1
Intrest3
Last Price-
Change
-
Bid9.4
Ask13
volume0
Intrest0
Strike
252.5
252.5
Last Price0.05Dec 30, 2024
Change
-
Bid-
Ask2.25
volume5
Intrest0
Last Price7.63Dec 30, 2024
Change
4.0734.79%
Bid7.4
Ask10.4
volume4
Intrest2
Strike
255
255
Last Price0.25Dec 30, 2024
Change
0.1841.86%
Bid0.2
Ask0.95
volume2
Intrest3
Last Price9Dec 23, 2024
Change
00%
Bid5.2
Ask7.9
volume0
Intrest4
Strike
257.5
257.5
Last Price0.6Dec 24, 2024
Change
00%
Bid0.4
Ask1.6
volume0
Intrest1
Last Price3.75Dec 30, 2024
Change
2.8543.18%
Bid3.1
Ask5.4
volume10
Intrest53
Strike
260
260
Last Price0.87Dec 30, 2024
Change
0.022.35%
Bid0.4
Ask1.25
volume10
Intrest19
Last Price2.65Dec 30, 2024
Change
2.1644.91%
Bid1.65
Ask3.2
volume2
Intrest1
Strike
262.5
262.5
Last Price1.5Dec 30, 2024
Change
0.550%
Bid0.45
Ask2.1
volume22
Intrest154
Last Price1.27Dec 30, 2024
Change
2.1262.54%
Bid0.5
Ask1.75
volume4
Intrest36
Strike
265
265
Last Price3.72Dec 30, 2024
Change
1.4563.88%
Bid2.65
Ask3.4
volume10
Intrest60
Last Price1.15Dec 30, 2024
Change
146.51%
Bid0.35
Ask1.2
volume4
Intrest15
Strike
267.5
267.5
Last Price-
Change
-
Bid3.5
Ask6.3
volume0
Intrest0
Last Price0.46Dec 30, 2024
Change
0.446.51%
Bid-
Ask0.55
volume4
Intrest56
Strike
270
270
Last Price4.33Dec 26, 2024
Change
00%
Bid5.8
Ask7.8
volume0
Intrest25
Last Price0.18Dec 30, 2024
Change
0.3163.27%
Bid-
Ask0.6
volume2
Intrest34
Strike
272.5
272.5
Last Price7.94Dec 23, 2024
Change
00%
Bid7.8
Ask10.5
volume0
Intrest10
Last Price0.1Dec 30, 2024
Change
0.150%
Bid0.05
Ask1.15
volume3
Intrest32
Strike
275
275
Last Price8.63Dec 26, 2024
Change
00%
Bid10
Ask13
volume0
Intrest2
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
277.5
277.5
Last Price-
Change
-
Bid12.4
Ask15.1
volume0
Intrest0
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
280
280
Last Price11.9Dec 18, 2024
Change
00%
Bid14
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid17.2
Ask20.2
volume0
Intrest0
Last Price0.02Dec 30, 2024
Change
0.290.91%
Bid-
Ask1.35
volume2
Intrest21
Strike
285
285
Last Price17.9Dec 26, 2024
Change
00%
Bid19.7
Ask22.6
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid22
Ask25.2
volume0
Intrest0
Last Price0.18Dec 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
290
290
Last Price-
Change
-
Bid25.2
Ask27.7
volume0
Intrest0
Last Price0.35Dec 19, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid29
Ask32.7
volume0
Intrest0
Last Price1.3Nov 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
300
300
Last Price-
Change
-
Bid34.9
Ask37.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid39.5
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid44.5
Ask48.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid49.5
Ask53.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid54.5
Ask58.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid59.5
Ask63.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid64
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid69.5
Ask73.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid74
Ask78.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid79.5
Ask83.3
volume0
Intrest0
Last Price1.35Dec 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid84.6
Ask88.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid89.5
Ask93.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid94.5
Ask98.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid99
Ask103.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid104.5
Ask108.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid109.6
Ask112.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid114.5
Ask118.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid119.5
Ask123.3
volume0
Intrest0