$386.07
-6.27-1.6%
가까이에: Aug 19, 5:00 PM EST
$386.07
-6.27-1.6%
프리마켓: 6:15 AM EST
Benzinga
Benzinga
Benzinga
금요일, 8월 21
General Dynamics Corp 옵션 체인
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)
0.73
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid183.8
Ask188
volume0
Intrest0
Strike
200
200
Last Price0.28Aug 18, 2026
Change
-
Bid-
Ask2.6
volume0
Intrest467
Last Price-
Change
-
Bid173.8
Ask178
volume0
Intrest0
Strike
210
210
Last Price0.52Aug 18, 2026
Change
-
Bid-
Ask5
volume0
Intrest220
Last Price-
Change
-
Bid163.8
Ask167.9
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid153.8
Ask158
volume0
Intrest0
Strike
230
230
Last Price0.03Aug 18, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest225
Last Price-
Change
-
Bid143.8
Ask148
volume0
Intrest0
Strike
240
240
Last Price0.03Aug 18, 2026
Change
-
Bid-
Ask5
volume0
Intrest24
Last Price-
Change
-
Bid133.8
Ask138
volume0
Intrest0
Strike
250
250
Last Price0.1Jul 15, 2026
Change
-
Bid-
Ask5
volume0
Intrest47
Last Price-
Change
-
Bid124.5
Ask127.6
volume0
Intrest0
Strike
260
260
Last Price0.49Jun 11, 2026
Change
-
Bid-
Ask5
volume0
Intrest70
Last Price104.6Jul 08, 2026
Change
-
Bid114.5
Ask117.6
volume0
Intrest1
Strike
270
270
Last Price1.68Aug 20, 2026
Change
-
Bid-
Ask5
volume0
Intrest6
Last Price114.77Aug 18, 2026
Change
-
Bid104.5
Ask107.6
volume0
Intrest5
Strike
280
280
Last Price0.75Jun 29, 2026
Change
-
Bid-
Ask4.8
volume0
Intrest12
Last Price-
Change
-
Bid94.5
Ask97.6
volume0
Intrest0
Strike
290
290
Last Price0.05Aug 04, 2026
Change
-
Bid-
Ask2
volume0
Intrest64
Last Price94.73Aug 19, 2026
Change
-
Bid84.5
Ask87.7
volume0
Intrest63
Strike
300
300
Last Price3.33Aug 20, 2026
Change
-
Bid-
Ask5
volume0
Intrest92
Last Price89.74Aug 19, 2026
Change
-
Bid79.5
Ask82.7
volume0
Intrest3
Strike
305
305
Last Price0.09Aug 04, 2026
Change
-
Bid-
Ask5
volume0
Intrest30
Last Price84.45Jul 28, 2026
Change
-
Bid74.5
Ask77.7
volume0
Intrest16
Strike
310
310
Last Price0.28Aug 20, 2026
Change
-
Bid-
Ask3.6
volume0
Intrest47
Last Price-
Change
-
Bid69.5
Ask72.7
volume0
Intrest0
Strike
315
315
Last Price3.33Aug 20, 2026
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price73.38Aug 19, 2026
Change
-
Bid64.5
Ask67.7
volume0
Intrest12
Strike
320
320
Last Price0.52Aug 20, 2026
Change
-
Bid-
Ask5
volume0
Intrest195
Last Price69.09Aug 19, 2026
Change
-
Bid59.5
Ask62.8
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price64.31Aug 19, 2026
Change
-
Bid54.5
Ask57.8
volume0
Intrest23
Strike
330
330
Last Price0.05Aug 07, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest226
Last Price-
Change
-
Bid48.8
Ask53
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price54Jul 28, 2026
Change
-
Bid44.5
Ask47.7
volume0
Intrest9
Strike
340
340
Last Price0.1Aug 11, 2026
Change
-
Bid-
Ask1.1
volume0
Intrest109
Last Price49.29Aug 19, 2026
Change
-
Bid39.5
Ask42.8
volume0
Intrest2
Strike
345
345
Last Price1.45Jul 23, 2026
Change
-
Bid-
Ask2.8
volume0
Intrest24
Last Price39.1Aug 20, 2026
Change
-
Bid34.4
Ask38
volume0
Intrest222
Strike
350
350
Last Price0.95Aug 07, 2026
Change
-
Bid-
Ask2.6
volume0
Intrest306
Last Price-
Change
-
Bid32
Ask35.3
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price39.1Aug 19, 2026
Change
-
Bid29.5
Ask32.8
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid27
Ask30.3
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price29.2Aug 20, 2026
Change
-
Bid24.5
Ask27.8
volume0
Intrest91
Strike
360
360
Last Price0.07Aug 20, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest109
Last Price-
Change
-
Bid22
Ask25.3
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price28.52Aug 19, 2026
Change
-
Bid19.5
Ask22.8
volume0
Intrest6
Strike
365
365
Last Price1.91Aug 05, 2026
Change
-
Bid-
Ask2.6
volume0
Intrest2
Last Price-
Change
-
Bid17
Ask20.3
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price18.5Aug 20, 2026
Change
-
Bid14.7
Ask17.2
volume0
Intrest542
Strike
370
370
Last Price1.14Aug 20, 2026
Change
-
Bid-
Ask1.4
volume0
Intrest130
Last Price22.38Jul 27, 2026
Change
-
Bid11.9
Ask15.3
volume0
Intrest94
Strike
372.5
372.5
Last Price2.15Aug 04, 2026
Change
-
Bid-
Ask2.6
volume0
Intrest1
Last Price18.13Aug 19, 2026
Change
-
Bid9.5
Ask12.9
volume0
Intrest118
Strike
375
375
Last Price0.75Aug 19, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest27
Last Price19Aug 18, 2026
Change
-
Bid6.9
Ask9.8
volume0
Intrest14
Strike
377.5
377.5
Last Price0.25Aug 17, 2026
Change
-
Bid-
Ask1.9
volume0
Intrest10
Last Price7.7Aug 20, 2026
Change
-
Bid5.2
Ask8
volume0
Intrest259
Strike
380
380
Last Price0.27Aug 19, 2026
Change
-
Bid0.05
Ask0.8
volume0
Intrest23
Last Price10.98Aug 19, 2026
Change
-
Bid2.55
Ask6
volume0
Intrest7
Strike
382.5
382.5
Last Price0.17Aug 19, 2026
Change
-
Bid0.05
Ask2
volume0
Intrest17
Last Price9.4Aug 19, 2026
Change
-
Bid0.75
Ask4.3
volume0
Intrest10
Strike
385
385
Last Price0.35Aug 19, 2026
Change
-
Bid0.05
Ask2
volume0
Intrest167
Last Price2.22Aug 20, 2026
Change
-
Bid0.25
Ask3.2
volume0
Intrest24
Strike
387.5
387.5
Last Price2.1Aug 20, 2026
Change
-
Bid0.75
Ask3.6
volume0
Intrest108
Last Price2.9Aug 20, 2026
Change
-
Bid-
Ask3.8
volume0
Intrest135
Strike
390
390
Last Price3Aug 20, 2026
Change
-
Bid2.85
Ask5.5
volume0
Intrest79
Last Price1.04Aug 20, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest31
Strike
392.5
392.5
Last Price2.19Aug 19, 2026
Change
-
Bid4.9
Ask8.4
volume0
Intrest48
Last Price0.3Aug 20, 2026
Change
-
Bid0.25
Ask0.8
volume0
Intrest51
Strike
395
395
Last Price3.06Aug 14, 2026
Change
-
Bid7.4
Ask10.7
volume0
Intrest6
Last Price0.19Aug 20, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest46
Strike
397.5
397.5
Last Price5.9Aug 18, 2026
Change
-
Bid10.3
Ask13.3
volume0
Intrest3
Last Price0.3Aug 20, 2026
Change
-
Bid-
Ask0.95
volume0
Intrest412
Strike
400
400
Last Price6.5Aug 18, 2026
Change
-
Bid12.8
Ask15.7
volume0
Intrest15
Last Price1.1Aug 20, 2026
Change
-
Bid-
Ask1.3
volume0
Intrest15
Strike
402.5
402.5
Last Price18Jul 27, 2026
Change
-
Bid14.8
Ask18.1
volume0
Intrest1
Last Price0.37Aug 20, 2026
Change
-
Bid-
Ask0.8
volume0
Intrest26
Strike
405
405
Last Price13Aug 19, 2026
Change
-
Bid17.3
Ask20.6
volume0
Intrest0
Last Price0.2Aug 17, 2026
Change
-
Bid-
Ask1.1
volume0
Intrest5
Strike
407.5
407.5
Last Price-
Change
-
Bid19.8
Ask23.1
volume0
Intrest0
Last Price1.5Aug 20, 2026
Change
-
Bid-
Ask0.9
volume0
Intrest182
Strike
410
410
Last Price-
Change
-
Bid22.3
Ask25.6
volume0
Intrest0
Last Price0.25Aug 17, 2026
Change
-
Bid-
Ask2.6
volume0
Intrest2
Strike
412.5
412.5
Last Price-
Change
-
Bid24.8
Ask28.1
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest11
Strike
415
415
Last Price-
Change
-
Bid27.3
Ask30.6
volume0
Intrest0
Last Price0.25Aug 17, 2026
Change
-
Bid-
Ask2.85
volume0
Intrest1
Strike
417.5
417.5
Last Price-
Change
-
Bid29.8
Ask33.1
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest40
Strike
420
420
Last Price-
Change
-
Bid32.3
Ask35.6
volume0
Intrest0
Last Price2.74Jul 28, 2026
Change
-
Bid-
Ask2.5
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid37.3
Ask40.6
volume0
Intrest0
Last Price4.77Jul 31, 2026
Change
-
Bid-
Ask5
volume0
Intrest28
Strike
430
430
Last Price-
Change
-
Bid42
Ask46.3
volume0
Intrest0
Last Price0.2Aug 13, 2026
Change
-
Bid-
Ask5
volume0
Intrest3
Strike
435
435
Last Price-
Change
-
Bid47
Ask51.3
volume0
Intrest0
Last Price0.87Jul 24, 2026
Change
-
Bid-
Ask5
volume0
Intrest8
Strike
440
440
Last Price-
Change
-
Bid52
Ask56.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid57
Ask61.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest6
Strike
450
450
Last Price-
Change
-
Bid62.1
Ask66.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid67
Ask71.3
volume0
Intrest0
Last Price0.98Jul 29, 2026
Change
-
Bid-
Ask5
volume0
Intrest4
Strike
460
460
Last Price-
Change
-
Bid72.1
Ask76.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
465
465
Last Price72.05Aug 17, 2026
Change
-
Bid77
Ask81.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
470
470
Last Price77.04Aug 17, 2026
Change
-
Bid82
Ask86.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid92
Ask96.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid102
Ask106.3
volume0
Intrest0
Last Price0.23Aug 17, 2026
Change
-
Bid-
Ask4.8
volume0
Intrest25
Strike
500
500
Last Price-
Change
-
Bid112
Ask116.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved