$356.81
0.910.26%
In chiusura: Sep 11, 5:00 PM EST
$358.00
2.100.59%
Pre-mercato: 8:03 AM EST
General Dynamics Corp Catena di Opzioni
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)
0.74
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid214.8
Ask219.1
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid209.8
Ask214.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid204.8
Ask209.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid199.8
Ask204.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid194.8
Ask199.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid189.8
Ask194.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid184.8
Ask189.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid179.8
Ask184.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest6
Last Price-
Change
-
Bid174.8
Ask179.2
volume0
Intrest0
Strike
180
180
Last Price0.15Jun 23, 2026
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid169.9
Ask174.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest5
Last Price-
Change
-
Bid164.9
Ask169.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid159.9
Ask164.2
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest2
Last Price-
Change
-
Bid154.9
Ask159.2
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid144.9
Ask149.2
volume0
Intrest0
Strike
210
210
Last Price0.26Sep 14, 2026
Change
-
Bid-
Ask5
volume0
Intrest240
Last Price-
Change
-
Bid134.9
Ask139.2
volume0
Intrest0
Strike
220
220
Last Price0.05Sep 14, 2026
Change
-
Bid-
Ask5
volume0
Intrest96
Last Price-
Change
-
Bid124.9
Ask129.2
volume0
Intrest3
Strike
230
230
Last Price1Apr 30, 2026
Change
-
Bid-
Ask5
volume0
Intrest7
Last Price-
Change
-
Bid114.9
Ask119.2
volume0
Intrest0
Strike
240
240
Last Price0.25Jul 23, 2026
Change
-
Bid-
Ask5
volume0
Intrest9
Last Price-
Change
-
Bid104.9
Ask109.2
volume0
Intrest0
Strike
250
250
Last Price0.06Aug 06, 2026
Change
-
Bid-
Ask4.8
volume0
Intrest235
Last Price107Jun 17, 2026
Change
-
Bid94.9
Ask99.2
volume0
Intrest1
Strike
260
260
Last Price1.5May 01, 2026
Change
-
Bid-
Ask5
volume0
Intrest16
Last Price125.3Aug 10, 2026
Change
-
Bid85.4
Ask88.1
volume0
Intrest7
Strike
270
270
Last Price1.87Jun 01, 2026
Change
-
Bid-
Ask3
volume0
Intrest24
Last Price-
Change
-
Bid75.5
Ask78.1
volume0
Intrest6
Strike
280
280
Last Price0.45Sep 14, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest158
Last Price98.8Aug 06, 2026
Change
-
Bid65.6
Ask68.1
volume0
Intrest5
Strike
290
290
Last Price0.37Sep 14, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest303
Last Price52.85Jun 26, 2026
Change
-
Bid55.6
Ask58.1
volume0
Intrest7
Strike
300
300
Last Price1.99Sep 08, 2026
Change
-
Bid-
Ask2.8
volume0
Intrest234
Last Price47.3Sep 08, 2026
Change
-
Bid45.5
Ask48.7
volume0
Intrest237
Strike
310
310
Last Price0.3Aug 11, 2026
Change
-
Bid-
Ask2.6
volume0
Intrest177
Last Price-
Change
-
Bid40.6
Ask43.2
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price37.26Sep 14, 2026
Change
-
Bid35.6
Ask38.1
volume0
Intrest61
Strike
320
320
Last Price0.15Aug 19, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest140
Last Price-
Change
-
Bid30.5
Ask33.2
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price25Sep 11, 2026
Change
-
Bid25.6
Ask28.3
volume0
Intrest33
Strike
330
330
Last Price2.07Sep 08, 2026
Change
-
Bid-
Ask2.6
volume0
Intrest684
Last Price-
Change
-
Bid22.6
Ask26.9
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask24.4
volume0
Intrest0
Strike
335
335
Last Price0.58Sep 11, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest5
Last Price-
Change
-
Bid17.6
Ask22
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price18Sep 11, 2026
Change
-
Bid15.7
Ask18.7
volume0
Intrest163
Strike
340
340
Last Price0.41Sep 11, 2026
Change
-
Bid-
Ask0.7
volume0
Intrest106
Last Price-
Change
-
Bid13.4
Ask16.2
volume0
Intrest0
Strike
342.5
342.5
Last Price0.42Sep 14, 2026
Change
-
Bid0.2
Ask0.55
volume0
Intrest2
Last Price10.55Sep 09, 2026
Change
-
Bid11
Ask14
volume0
Intrest1
Strike
345
345
Last Price0.45Sep 14, 2026
Change
-
Bid0.35
Ask0.75
volume0
Intrest59
Last Price-
Change
-
Bid8.6
Ask11.7
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price9Sep 11, 2026
Change
-
Bid7.2
Ask9.6
volume0
Intrest24
Strike
350
350
Last Price1.25Sep 14, 2026
Change
-
Bid0.9
Ask2.35
volume0
Intrest109
Last Price-
Change
-
Bid5.4
Ask7.7
volume0
Intrest0
Strike
352.5
352.5
Last Price1.95Sep 11, 2026
Change
-
Bid1.45
Ask2.9
volume0
Intrest1
Last Price4.8Sep 14, 2026
Change
-
Bid3.7
Ask6.1
volume0
Intrest18
Strike
355
355
Last Price2.35Sep 14, 2026
Change
-
Bid1.05
Ask4.1
volume0
Intrest82
Last Price2.95Sep 14, 2026
Change
-
Bid2.9
Ask3.9
volume0
Intrest65
Strike
357.5
357.5
Last Price4.25Sep 11, 2026
Change
-
Bid3.1
Ask5.2
volume0
Intrest46
Last Price2.85Sep 14, 2026
Change
-
Bid0.95
Ask2.7
volume0
Intrest136
Strike
360
360
Last Price5.32Sep 14, 2026
Change
-
Bid4.5
Ask6.3
volume0
Intrest97
Last Price1.55Sep 14, 2026
Change
-
Bid0.4
Ask1.85
volume0
Intrest22
Strike
362.5
362.5
Last Price6.6Sep 14, 2026
Change
-
Bid5.8
Ask8.3
volume0
Intrest113
Last Price1Sep 14, 2026
Change
-
Bid-
Ask1.2
volume0
Intrest93
Strike
365
365
Last Price11.22Sep 11, 2026
Change
-
Bid7.6
Ask9.6
volume0
Intrest23
Last Price0.7Sep 14, 2026
Change
-
Bid0.15
Ask1.15
volume0
Intrest18
Strike
367.5
367.5
Last Price12.3Sep 08, 2026
Change
-
Bid9.9
Ask12.5
volume0
Intrest2
Last Price0.27Sep 14, 2026
Change
-
Bid-
Ask0.7
volume0
Intrest445
Strike
370
370
Last Price13.6Sep 14, 2026
Change
-
Bid12.2
Ask14.9
volume0
Intrest66
Last Price1Sep 08, 2026
Change
-
Bid0.05
Ask1.75
volume0
Intrest4
Strike
372.5
372.5
Last Price-
Change
-
Bid14.7
Ask17.4
volume0
Intrest0
Last Price1.03Sep 04, 2026
Change
-
Bid-
Ask0.85
volume0
Intrest13
Strike
375
375
Last Price21.3Sep 11, 2026
Change
-
Bid17.1
Ask19.7
volume0
Intrest10
Last Price1.05Sep 08, 2026
Change
-
Bid-
Ask2.8
volume0
Intrest5
Strike
377.5
377.5
Last Price24.6Sep 10, 2026
Change
-
Bid19.6
Ask22.2
volume0
Intrest0
Last Price0.15Sep 14, 2026
Change
-
Bid0.1
Ask0.2
volume0
Intrest1007
Strike
380
380
Last Price24.6Sep 11, 2026
Change
-
Bid22.1
Ask24.8
volume0
Intrest32
Last Price2.4Sep 03, 2026
Change
-
Bid-
Ask3
volume0
Intrest5
Strike
382.5
382.5
Last Price7.8Aug 28, 2026
Change
-
Bid24.6
Ask27.3
volume0
Intrest3
Last Price0.12Sep 14, 2026
Change
-
Bid0.05
Ask1.25
volume0
Intrest42
Strike
385
385
Last Price9.3Aug 28, 2026
Change
-
Bid27.1
Ask29.7
volume0
Intrest0
Last Price0.7Sep 14, 2026
Change
-
Bid-
Ask2.6
volume0
Intrest13
Strike
387.5
387.5
Last Price24.15Sep 02, 2026
Change
-
Bid29.6
Ask32.2
volume0
Intrest0
Last Price0.63Sep 14, 2026
Change
-
Bid-
Ask1.95
volume0
Intrest591
Strike
390
390
Last Price37.6Sep 10, 2026
Change
-
Bid32.1
Ask34.7
volume0
Intrest5
Last Price0.15Sep 08, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest37
Strike
392.5
392.5
Last Price-
Change
-
Bid34.6
Ask37.2
volume0
Intrest0
Last Price1.84Sep 14, 2026
Change
-
Bid-
Ask1.15
volume0
Intrest11
Strike
395
395
Last Price19.71Aug 25, 2026
Change
-
Bid37.1
Ask39.7
volume0
Intrest0
Last Price1.77Sep 14, 2026
Change
-
Bid-
Ask0.95
volume0
Intrest5
Strike
397.5
397.5
Last Price-
Change
-
Bid39.6
Ask42.2
volume0
Intrest0
Last Price0.16Sep 14, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest355
Strike
400
400
Last Price20.7Aug 25, 2026
Change
-
Bid42.1
Ask44.7
volume0
Intrest0
Last Price1.56Sep 14, 2026
Change
-
Bid-
Ask3
volume0
Intrest6
Strike
402.5
402.5
Last Price-
Change
-
Bid44.6
Ask47.2
volume0
Intrest0
Last Price1.5Sep 14, 2026
Change
-
Bid-
Ask2.6
volume0
Intrest79
Strike
405
405
Last Price-
Change
-
Bid47.1
Ask49.7
volume0
Intrest0
Last Price1.87Sep 14, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest1
Strike
407.5
407.5
Last Price-
Change
-
Bid49.6
Ask52.2
volume0
Intrest0
Last Price0.05Sep 14, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest231
Strike
410
410
Last Price18.7Aug 10, 2026
Change
-
Bid52.1
Ask54.7
volume0
Intrest0
Last Price1.45Sep 14, 2026
Change
-
Bid-
Ask2.05
volume0
Intrest13
Strike
415
415
Last Price-
Change
-
Bid57.1
Ask59.7
volume0
Intrest0
Last Price1.39Sep 14, 2026
Change
-
Bid-
Ask1.4
volume0
Intrest359
Strike
420
420
Last Price72.4May 06, 2026
Change
-
Bid62.1
Ask64.7
volume0
Intrest0
Last Price2.27Sep 14, 2026
Change
-
Bid-
Ask5
volume0
Intrest2
Strike
425
425
Last Price-
Change
-
Bid67.1
Ask69.7
volume0
Intrest0
Last Price2.23Sep 14, 2026
Change
-
Bid-
Ask5
volume0
Intrest60
Strike
430
430
Last Price-
Change
-
Bid72.1
Ask74.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid77.1
Ask79.7
volume0
Intrest0
Last Price0.18Sep 14, 2026
Change
-
Bid-
Ask5
volume0
Intrest23
Strike
440
440
Last Price-
Change
-
Bid82.1
Ask84.7
volume0
Intrest0
Last Price0.18Sep 14, 2026
Change
-
Bid-
Ask5
volume0
Intrest13
Strike
450
450
Last Price-
Change
-
Bid92.1
Ask94.7
volume0
Intrest0
Last Price0.15Sep 14, 2026
Change
-
Bid-
Ask5
volume0
Intrest20
Strike
460
460
Last Price-
Change
-
Bid102.1
Ask104.7
volume0
Intrest0
Last Price0.12Sep 09, 2026
Change
-
Bid-
Ask5
volume0
Intrest95
Strike
470
470
Last Price-
Change
-
Bid112.1
Ask114.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid120.9
Ask125.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid130.9
Ask135.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid140.9
Ask145.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid150.9
Ask155.3
volume0
Intrest0