$266.09
0.970.37%
al cierre: -
$266.15
0.060.02%
After hour: 4:21 PM EDT
Comments
Loading...
General Dynamics (NYSE:GD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de General Dynamics a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price156.81Jan 07, 2025
Change
00%
Bid158.6
Ask163.1
volume0
Intrest17
Strike
105
105
Last Price0.1Jul 15, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest42
Last Price141.81Jan 12, 2024
Change
00%
Bid154
Ask157.8
volume0
Intrest1
Strike
110
110
Last Price0.12Sep 17, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest36
Last Price-
Change
-
Bid149
Ask152.8
volume0
Intrest1
Strike
115
115
Last Price0.05Feb 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid144
Ask148.1
volume0
Intrest0
Strike
120
120
Last Price0.21Sep 23, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Last Price-
Change
-
Bid139
Ask142
volume0
Intrest0
Strike
125
125
Last Price0.48Aug 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Last Price-
Change
-
Bid134
Ask137.8
volume0
Intrest0
Strike
130
130
Last Price0.05Aug 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest46
Last Price-
Change
-
Bid129.2
Ask132
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest4
Last Price151Apr 02, 2024
Change
00%
Bid124.2
Ask127
volume0
Intrest2
Strike
140
140
Last Price0.07Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price139.41Nov 29, 2024
Change
00%
Bid119
Ask122.8
volume0
Intrest2
Strike
145
145
Last Price0.07Oct 22, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Last Price116.06Jan 15, 2025
Change
1.921.68%
Bid114.3
Ask117
volume3
Intrest11
Strike
150
150
Last Price0.35Jan 24, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest21
Last Price137.17Apr 01, 2024
Change
00%
Bid109.2
Ask112
volume0
Intrest1
Strike
155
155
Last Price0.4Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid104.2
Ask107
volume0
Intrest3
Strike
160
160
Last Price0.75Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price-
Change
-
Bid99.2
Ask102
volume0
Intrest2
Strike
165
165
Last Price0.15Apr 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Last Price130.61Sep 30, 2024
Change
00%
Bid94.2
Ask97
volume0
Intrest2
Strike
170
170
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Last Price114.12Apr 25, 2024
Change
00%
Bid89.2
Ask92
volume0
Intrest6
Strike
175
175
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest84
Last Price84.38Jan 14, 2025
Change
00%
Bid84.2
Ask87
volume0
Intrest5
Strike
180
180
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest323
Last Price123.11Sep 19, 2024
Change
00%
Bid79.3
Ask82
volume0
Intrest0
Strike
185
185
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest265
Last Price75.9Jan 15, 2025
Change
3.95.42%
Bid74
Ask77.9
volume1
Intrest33
Strike
190
190
Last Price0.1Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Last Price106.3May 30, 2024
Change
00%
Bid69.2
Ask72.8
volume0
Intrest4
Strike
195
195
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest46
Last Price64.27Jan 14, 2025
Change
00%
Bid64.2
Ask68.5
volume0
Intrest18
Strike
200
200
Last Price0.75Jan 07, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest417
Last Price49.1Jan 06, 2025
Change
00%
Bid54
Ask58.5
volume0
Intrest74
Strike
210
210
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask1
volume0
Intrest243
Last Price-
Change
-
Bid49.2
Ask53.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price45Jan 14, 2025
Change
00%
Bid44.2
Ask47.8
volume0
Intrest128
Strike
220
220
Last Price0.37Jan 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest451
Last Price-
Change
-
Bid39.2
Ask42.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price33.43Jan 13, 2025
Change
00%
Bid34.3
Ask37.8
volume0
Intrest895
Strike
230
230
Last Price0.25Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1324
Last Price-
Change
-
Bid29
Ask33.3
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask30.3
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price25.8Jan 14, 2025
Change
00%
Bid24.5
Ask27.8
volume0
Intrest348
Strike
240
240
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest761
Last Price-
Change
-
Bid22.9
Ask26
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask23.5
volume0
Intrest0
Strike
245
245
Last Price0.23Jan 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid16.5
Ask20
volume0
Intrest0
Strike
247.5
247.5
Last Price0.35Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price17.4Jan 15, 2025
Change
3.1221.85%
Bid14.3
Ask17.6
volume3
Intrest389
Strike
250
250
Last Price0.29Jan 15, 2025
Change
0.1493.33%
Bid-
Ask0.25
volume1
Intrest1009
Last Price-
Change
-
Bid12.6
Ask14.5
volume0
Intrest0
Strike
252.5
252.5
Last Price0.33Jan 15, 2025
Change
0.18120%
Bid0.05
Ask0.3
volume2
Intrest15
Last Price10.6Jan 15, 2025
Change
5.192.73%
Bid9.3
Ask12
volume2
Intrest4
Strike
255
255
Last Price0.42Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest24
Last Price5.8Jan 08, 2025
Change
00%
Bid6.9
Ask9.7
volume0
Intrest1
Strike
257.5
257.5
Last Price0.2Jan 15, 2025
Change
0.3764.91%
Bid0.1
Ask0.25
volume5
Intrest32
Last Price5.75Jan 15, 2025
Change
0.6512.75%
Bid5.5
Ask7.1
volume4
Intrest382
Strike
260
260
Last Price0.5Jan 15, 2025
Change
0.337.5%
Bid0.2
Ask0.45
volume7
Intrest433
Last Price2.85Jan 15, 2025
Change
0.051.79%
Bid3.2
Ask5.2
volume1
Intrest25
Strike
262.5
262.5
Last Price0.75Jan 15, 2025
Change
0.954.55%
Bid0.45
Ask0.95
volume10
Intrest25
Last Price1.25Jan 15, 2025
Change
0.528.57%
Bid1.05
Ask2.35
volume4
Intrest190
Strike
265
265
Last Price1.25Jan 15, 2025
Change
1.6156.29%
Bid0.9
Ask1.9
volume1
Intrest141
Last Price0.73Jan 15, 2025
Change
0.1718.89%
Bid0.55
Ask1.15
volume15
Intrest162
Strike
267.5
267.5
Last Price2.91Jan 15, 2025
Change
3.4554.25%
Bid2.95
Ask3.7
volume1
Intrest5
Last Price0.32Jan 15, 2025
Change
0.026.67%
Bid0.15
Ask0.3
volume7
Intrest1161
Strike
270
270
Last Price5.04Jan 15, 2025
Change
2.7335.14%
Bid5
Ask5.8
volume10
Intrest385
Last Price0.11Jan 15, 2025
Change
0.0110%
Bid0.05
Ask0.15
volume1
Intrest56
Strike
272.5
272.5
Last Price-
Change
-
Bid6.8
Ask9.1
volume0
Intrest0
Last Price0.06Jan 15, 2025
Change
0.0440%
Bid-
Ask0.25
volume10
Intrest92
Strike
275
275
Last Price-
Change
-
Bid9.7
Ask11.6
volume0
Intrest0
Last Price0.45Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
277.5
277.5
Last Price-
Change
-
Bid11.7
Ask14.5
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1100
Strike
280
280
Last Price18.5Jan 14, 2025
Change
00%
Bid14.6
Ask16.9
volume0
Intrest1150
Last Price0.4Jan 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Strike
282.5
282.5
Last Price-
Change
-
Bid15
Ask19.1
volume0
Intrest0
Last Price0.27Dec 31, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest9
Strike
285
285
Last Price-
Change
-
Bid17.7
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid21
Ask24
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
0.0240%
Bid-
Ask0.05
volume9
Intrest823
Strike
290
290
Last Price24.4Jan 15, 2025
Change
4.114.39%
Bid23.4
Ask27.1
volume1
Intrest801
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid29.4
Ask31.9
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1935
Strike
300
300
Last Price36.7Jan 13, 2025
Change
00%
Bid33.2
Ask37.5
volume0
Intrest153
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid38.4
Ask42.2
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest466
Strike
310
310
Last Price37.3Dec 06, 2024
Change
00%
Bid44.4
Ask46.8
volume0
Intrest3
Last Price0.01Jan 15, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume3
Intrest896
Strike
320
320
Last Price11.6Nov 11, 2024
Change
00%
Bid54.2
Ask56.9
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.0150%
Bid-
Ask0.05
volume3
Intrest543
Strike
330
330
Last Price37.7May 08, 2024
Change
00%
Bid64.2
Ask67
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest634
Strike
340
340
Last Price46.68Oct 31, 2024
Change
00%
Bid73.4
Ask76.9
volume0
Intrest0
Last Price0.19Jan 15, 2025
Change
0.14280%
Bid-
Ask0.3
volume8
Intrest365
Strike
350
350
Last Price-
Change
-
Bid83.4
Ask86.9
volume0
Intrest0
Last Price0.35Nov 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest224
Strike
360
360
Last Price-
Change
-
Bid93.4
Ask97.2
volume0
Intrest0
Last Price0.1Dec 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest215
Strike
370
370
Last Price-
Change
-
Bid103.3
Ask107.5
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest133
Strike
380
380
Last Price-
Change
-
Bid113.1
Ask117.5
volume0
Intrest0
Last Price0.15Sep 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest30
Strike
390
390
Last Price-
Change
-
Bid123.4
Ask126.4
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
400
400
Last Price-
Change
-
Bid133.3
Ask137.3
volume0
Intrest0
Last Price0.75Aug 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
410
410
Last Price-
Change
-
Bid143.4
Ask147.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid153.1
Ask157.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid163.1
Ask167
volume0
Intrest0
Last Price0.35Aug 05, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Strike
440
440
Last Price-
Change
-
Bid173.1
Ask177.2
volume0
Intrest0
Last Price0.2Sep 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
450
450
Last Price-
Change
-
Bid184.1
Ask186.4
volume0
Intrest0