Options Chain for GENERAL DYNAMICS CORP COM (GD) - $284.90 as of 4/26/2024 3:16:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 137.30 | 142.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 132.50 | 137.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 127.30 | 132.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 122.40 | 127.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 117.50 | 122.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 112.40 | 117.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 107.40 | 112.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 102.30 | 107.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 97.50 | 102.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 92.50 | 97.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 87.50 | 92.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 82.50 | 87.00 | 80.50 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 205.00 | 77.50 | 82.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 210.00 | 72.50 | 77.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 215.00 | 67.60 | 72.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 220.00 | 62.70 | 67.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 225.00 | 57.40 | 62.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 230.00 | 52.60 | 57.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 235.00 | 47.50 | 52.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 240.00 | 42.50 | 47.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 245.00 | 37.60 | 42.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 250.00 | 33.00 | 37.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 255.00 | 27.50 | 32.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 257.50 | 25.00 | 29.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 260.00 | 22.70 | 27.00 | 16.20 | 0.00 | 0.00% | 0 | 5 | 0.64 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 262.50 | 20.00 | 24.50 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 265.00 | 17.50 | 22.00 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 267.50 | 15.00 | 19.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:54 PM EST | |||
| 270.00 | 13.00 | 17.00 | 19.89 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.05 | 4/10/2024 | 4/26/2024 3:59:54 PM EST |
| 272.50 | 10.00 | 14.50 | 17.50 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.98 | 0.01 | -0.07 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 275.00 | 8.70 | 10.50 | 9.75 | -1.25 | -11.37% | 1 | 10 | 0.26 | 0.94 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 277.50 | 6.70 | 9.60 | 8.32 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.88 | 0.03 | -0.13 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 280.00 | 3.60 | 5.70 | 4.83 | 0.00 | 0.00% | 0 | 60 | 0.18 | 0.78 | 0.04 | -0.16 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 282.50 | 3.30 | 3.80 | 3.90 | -0.50 | -11.37% | 3 | 30 | 0.15 | 0.65 | 0.06 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 285.00 | 1.90 | 2.15 | 2.20 | -0.90 | -29.04% | 51 | 84 | 0.14 | 0.49 | 0.07 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 287.50 | 0.95 | 1.20 | 1.23 | -0.52 | -29.72% | 13 | 37 | 0.14 | 0.32 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 290.00 | 0.05 | 0.60 | 0.55 | -0.25 | -31.25% | 42 | 113 | 0.14 | 0.18 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 292.50 | 0.15 | 0.35 | 0.30 | -0.22 | -42.31% | 16 | 25 | 0.15 | 0.09 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 295.00 | 0.05 | 0.50 | 0.12 | -0.08 | -40.00% | 3 | 155 | 0.17 | 0.04 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 297.50 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 3 | 41 | 0.16 | 0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 300.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 40 | 83 | 0.21 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 302.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1,521 | 0.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 305.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 127 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 310.00 | 0.00 | 0.15 | 0.05 | -0.70 | -93.34% | 11 | 26 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 7 | 114 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 320.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 325.00 | 0.00 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 330.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 345.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | -0.03 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 245.00 | 0.00 | 0.60 | 0.05 | -0.01 | -16.67% | 2 | 4 | 0.69 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 250.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 257.50 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 262.50 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 265.00 | 0.00 | 1.30 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 267.50 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 270.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 42 | 0.23 | -0.01 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 272.50 | 0.00 | 0.20 | 0.20 | -0.13 | -39.40% | 1 | 58 | 0.21 | -0.02 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 275.00 | 0.15 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 59 | 0.17 | -0.06 | 0.02 | -0.09 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 277.50 | 0.30 | 0.60 | 0.25 | -0.70 | -73.69% | 3 | 52 | 0.16 | -0.12 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 280.00 | 0.65 | 0.80 | 0.65 | -0.49 | -42.99% | 13 | 20 | 0.15 | -0.22 | 0.04 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 282.50 | 1.30 | 1.50 | 1.30 | -0.10 | -7.15% | 6 | 18 | 0.15 | -0.35 | 0.06 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 285.00 | 2.35 | 2.60 | 2.10 | -0.44 | -17.33% | 71 | 27 | 0.14 | -0.51 | 0.07 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 287.50 | 3.90 | 4.20 | 3.60 | +0.01 | +0.28% | 2 | 14 | 0.15 | -0.68 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 290.00 | 5.40 | 7.00 | 5.65 | -7.68 | -57.62% | 11 | 7 | 0.19 | -0.82 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 292.50 | 7.50 | 9.30 | 13.61 | 0.00 | 0.00% | 0 | 23 | 0.26 | -0.91 | 0.03 | -0.08 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 295.00 | 8.50 | 12.00 | 12.80 | 0.00 | 0.00% | 0 | 97 | 0.25 | -0.96 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 297.50 | 10.50 | 15.20 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 300.00 | 13.00 | 17.70 | 19.20 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 302.50 | 15.50 | 20.20 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 305.00 | 18.00 | 22.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 310.00 | 23.00 | 27.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 315.00 | 28.00 | 32.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 320.00 | 33.00 | 37.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 325.00 | 38.00 | 42.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 330.00 | 43.00 | 47.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 335.00 | 48.00 | 52.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 340.00 | 53.00 | 57.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 345.00 | 58.00 | 62.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 350.00 | 63.00 | 67.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 355.00 | 68.10 | 72.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 360.00 | 73.00 | 77.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |