$278.78
0.250.09%
가까이에: -
$278.78
0.000.00%
시간외: 5:45 PM EDT
Comments
Loading...
General Dynamics (NYSE:GD) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 General Dynamics의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 General Dynamics에 대한 시장 심리를 평가합니다..
모든 인더머니
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
-
Bid151.5
Ask155.5
volume0
Intrest0
Strike
125
125
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Last Price-
Change
-
Bid146.5
Ask150.3
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid141.5
Ask145.4
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price142.11Jun 16, 2025
Change
00%
Bid136.5
Ask139.8
volume0
Intrest1
Strike
140
140
Last Price0.08Jun 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price137.14Jun 16, 2025
Change
00%
Bid131.6
Ask134.6
volume0
Intrest1
Strike
145
145
Last Price0.28Jun 09, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price-
Change
-
Bid126.5
Ask130.5
volume0
Intrest0
Strike
150
150
Last Price0.55Sep 12, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price-
Change
-
Bid121.5
Ask125.5
volume0
Intrest0
Strike
155
155
Last Price1.38Feb 14, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest18
Last Price107.64Mar 07, 2025
Change
00%
Bid116.6
Ask119.8
volume0
Intrest3
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price115.75Jun 17, 2025
Change
00%
Bid112
Ask114.8
volume0
Intrest4
Strike
165
165
Last Price0.42Apr 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price110.76Jun 17, 2025
Change
00%
Bid106.7
Ask109.6
volume0
Intrest4
Strike
170
170
Last Price0.69Jul 30, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Last Price77.7Feb 28, 2025
Change
00%
Bid101.5
Ask105.4
volume0
Intrest0
Strike
175
175
Last Price0.5Feb 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price101.54Jun 18, 2025
Change
00%
Bid96.7
Ask99.8
volume0
Intrest2
Strike
180
180
Last Price0.92Apr 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Last Price96.78Jun 18, 2025
Change
00%
Bid91.6
Ask94.8
volume0
Intrest1
Strike
185
185
Last Price0.9Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid86.5
Ask90.3
volume0
Intrest0
Strike
190
190
Last Price0.5Apr 22, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest13
Last Price-
Change
-
Bid81.5
Ask85.3
volume0
Intrest0
Strike
195
195
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest35
Last Price58Jan 30, 2025
Change
00%
Bid76.5
Ask79.8
volume0
Intrest1
Strike
200
200
Last Price0.46Jun 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest37
Last Price-
Change
-
Bid71.5
Ask75.3
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid66.5
Ask70.4
volume0
Intrest0
Strike
210
210
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest2018
Last Price-
Change
-
Bid61.5
Ask65.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price64.83Jun 13, 2025
Change
00%
Bid56.5
Ask59.9
volume0
Intrest6
Strike
220
220
Last Price0.05Jun 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest236
Last Price-
Change
-
Bid51.5
Ask55.2
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price37.5Apr 23, 2025
Change
00%
Bid46.7
Ask49.6
volume0
Intrest14
Strike
230
230
Last Price0.05Jun 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest247
Last Price-
Change
-
Bid41.6
Ask44.8
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price37.34Jun 20, 2025
Change
0.340.92%
Bid36.5
Ask39.8
volume5
Intrest41
Strike
240
240
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest389
Last Price-
Change
-
Bid31.5
Ask34.9
volume0
Intrest0
Strike
245
245
Last Price0.87May 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price27.1Jun 20, 2025
Change
3.2510.71%
Bid26.6
Ask29.8
volume1
Intrest225
Strike
250
250
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest355
Last Price-
Change
-
Bid24
Ask27.3
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid22
Ask24.9
volume0
Intrest0
Strike
255
255
Last Price0.37Jun 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid19.2
Ask22.1
volume0
Intrest0
Strike
257.5
257.5
Last Price0.4Jun 09, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price19.5Jun 20, 2025
Change
0.884.73%
Bid16.5
Ask19.8
volume4
Intrest149
Strike
260
260
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest957
Last Price13.5Jun 05, 2025
Change
00%
Bid14.1
Ask17.3
volume0
Intrest1
Strike
262.5
262.5
Last Price1.69Jun 11, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price15May 30, 2025
Change
00%
Bid12.1
Ask14.8
volume0
Intrest1
Strike
265
265
Last Price0.2Jun 16, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest28
Last Price11.25May 30, 2025
Change
00%
Bid10.1
Ask11.7
volume0
Intrest2
Strike
267.5
267.5
Last Price0.13Jun 20, 2025
Change
0.0213.33%
Bid-
Ask0.45
volume10
Intrest30
Last Price7.55Jun 20, 2025
Change
1.7318.64%
Bid7.3
Ask9.7
volume6
Intrest261
Strike
270
270
Last Price0.04Jun 20, 2025
Change
0.3890.48%
Bid-
Ask0.45
volume13
Intrest325
Last Price4.9Jun 20, 2025
Change
228.99%
Bid4.5
Ask7.3
volume2
Intrest6
Strike
272.5
272.5
Last Price0.14Jun 20, 2025
Change
0.1653.33%
Bid-
Ask0.9
volume1
Intrest128
Last Price3.47Jun 20, 2025
Change
2.844.66%
Bid2.1
Ask4.9
volume1
Intrest53
Strike
275
275
Last Price0.05Jun 20, 2025
Change
0.9595%
Bid-
Ask1.05
volume10
Intrest59
Last Price0.9Jun 20, 2025
Change
4.382.69%
Bid-
Ask2.45
volume6
Intrest42
Strike
277.5
277.5
Last Price0.88Jun 20, 2025
Change
0.2119.27%
Bid0.05
Ask2.25
volume12
Intrest138
Last Price0.25Jun 20, 2025
Change
0.7975.96%
Bid-
Ask0.5
volume61
Intrest785
Strike
280
280
Last Price2.4Jun 20, 2025
Change
0.062.56%
Bid0.55
Ask3.2
volume8
Intrest366
Last Price0.13Jun 20, 2025
Change
0.5280%
Bid-
Ask0.25
volume9
Intrest272
Strike
282.5
282.5
Last Price5.35Jun 20, 2025
Change
1.9155.52%
Bid2.75
Ask5.4
volume5
Intrest8
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.75
volume12
Intrest467
Strike
285
285
Last Price7.6Jun 20, 2025
Change
3.0968.51%
Bid5.2
Ask8.6
volume29
Intrest48
Last Price0.01Jun 20, 2025
Change
0.4497.78%
Bid-
Ask0.4
volume3
Intrest129
Strike
287.5
287.5
Last Price-
Change
-
Bid7.6
Ask10.5
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
0.1583.33%
Bid-
Ask0.05
volume12
Intrest593
Strike
290
290
Last Price9.4Jun 17, 2025
Change
00%
Bid10.5
Ask12.8
volume0
Intrest125
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4040
Strike
292.5
292.5
Last Price-
Change
-
Bid12.7
Ask15.4
volume0
Intrest0
Last Price0.35Jun 17, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest148
Strike
295
295
Last Price-
Change
-
Bid15.2
Ask18.5
volume0
Intrest0
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest66
Strike
297.5
297.5
Last Price-
Change
-
Bid17.7
Ask21
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume120
Intrest788
Strike
300
300
Last Price25.05Jun 05, 2025
Change
00%
Bid20.1
Ask23.4
volume0
Intrest4
Last Price0.08Jun 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
305
305
Last Price30.05Jun 05, 2025
Change
00%
Bid25.2
Ask28.5
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
0.0240%
Bid-
Ask0.1
volume1
Intrest334
Strike
310
310
Last Price40.5Apr 23, 2025
Change
00%
Bid30.2
Ask33.5
volume0
Intrest0
Last Price0.15Jun 13, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid35.4
Ask38.5
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest203
Strike
320
320
Last Price54.55Dec 20, 2024
Change
00%
Bid40.2
Ask42.9
volume0
Intrest0
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid45.2
Ask48.5
volume0
Intrest0
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest695
Strike
330
330
Last Price40.1May 08, 2024
Change
00%
Bid49.5
Ask53.5
volume0
Intrest0
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
335
335
Last Price-
Change
-
Bid54.7
Ask58.5
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest407
Strike
340
340
Last Price49.71Jun 14, 2024
Change
00%
Bid59.6
Ask63.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid64.6
Ask68.5
volume0
Intrest0
Last Price0.05Jun 04, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest179
Strike
350
350
Last Price-
Change
-
Bid69.5
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid74.5
Ask78.5
volume0
Intrest0
Last Price0.14Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest484
Strike
360
360
Last Price-
Change
-
Bid79.7
Ask83.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid84.5
Ask88.5
volume0
Intrest0
Last Price0.18Jun 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest129
Strike
370
370
Last Price-
Change
-
Bid89.6
Ask93.5
volume0
Intrest0
Last Price0.18Jun 16, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest267
Strike
380
380
Last Price-
Change
-
Bid99.7
Ask103.5
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Strike
390
390
Last Price-
Change
-
Bid109.7
Ask113.5
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest18
Strike
400
400
Last Price-
Change
-
Bid119.6
Ask123.5
volume0
Intrest0
Last Price1.15Apr 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid129.8
Ask133.5
volume0
Intrest0
Last Price0.07Jun 04, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest257
Strike
420
420
Last Price-
Change
-
Bid139.9
Ask143.5
volume0
Intrest0
Last Price0.07Jun 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest702
Strike
430
430
Last Price-
Change
-
Bid149.7
Ask153.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid159.6
Ask163.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid169.8
Ask173.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved