Log in

NYSE:GDGeneral Dynamics Options Chain and Prices

$138.57
-0.10 (-0.07 %)
(As of 05/25/2020 02:32 PM ET)
Add
Compare
Today's Range
$136.60
Now: $138.57
$139.30
50-Day Range
$121.73
MA: $133.05
$141.01
52-Week Range
$100.55
Now: $138.57
$193.76
Volume884,108 shs
Average Volume2.42 million shs
Market Capitalization$39.75 billion
P/E Ratio11.69
Dividend Yield3.18%
Beta1.01

Options Chain

General Dynamics (NYSE:GD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$185.00$0.000Call000
5/29/2020$180.00$0.125Call000.897290.020532
5/29/2020$175.00$0.000Call000
5/29/2020$170.00$0.125Call000.732813 (+0.051237)0.024794
5/29/2020$165.00$0.000Call000
5/29/2020$160.00$0.000Call000
5/29/2020$157.50$0.000Call000
5/29/2020$155.00$0.000Call020
5/29/2020$152.50$0.000Call000
5/29/2020$150.00$0.100Call0180.3237180.04046
5/29/2020$149.00$0.000Call050
5/29/2020$148.00$0.200Call010.3229340.073589
5/29/2020$147.00$0.525Call0710.3874830.141511
5/29/2020$146.00$0.000Call1180.2806360
5/29/2020$145.00$0.000Call022 (+4)0
5/29/2020$144.00$0.000Call424 (+1)0.293934 (+0.005514)0
5/29/2020$143.00$0.900Call010.3239050.248597
5/29/2020$142.00$0.975Call650 (+13)0.295896 (-0.007007)0.282313
5/29/2020$141.00$1.500Call337 (+17)0.327784 (+0.022644)0.359401
5/29/2020$140.00$2.250Call173 (+13)0.378035 (+0.098107)0.432604
5/29/2020$139.00$2.800Call2965 (+7)0.392546 (+0.110761)0.488179
5/29/2020$138.00$2.700Call19117 (+11)0.314629 (+0.030198)0.546416
5/29/2020$137.00$3.350Call1200.326572 (-0.109797)0.608258
5/29/2020$136.00$4.450Call1470.39429 (+0.05386)0.644432
5/29/2020$135.00$5.500Call2120.452919 (+0.100803)0.672796
5/29/2020$134.00$6.150Call0190.449631 (+0.0765)0.715617
5/29/2020$133.00$7.050Call0500.479918 (+0.097777)0.742372
5/29/2020$132.00$7.850Call0190.490511 (+0.044445)0.773125
5/29/2020$131.00$8.500Call0140.467542 (-0.099708)0.815987
5/29/2020$130.00$10.050Call014 (+2)0.611309 (+0.027584)0.787146
5/29/2020$129.00$10.950Call0100.635102 (+0.163101)0.804484
5/29/2020$128.00$11.200Call0140.513332 (-0.104388)0.875304
5/29/2020$127.00$12.150Call000.535282 (-0.090798)0.887507
5/29/2020$126.00$13.500Call000.659638 (-0.003078)0.86143
5/29/2020$125.00$13.500Call015
5/29/2020$124.00$15.050Call0100.607048 (-0.083056)0.91366
5/29/2020$123.00$16.450Call010.758916 (-0.023915)0.882333
5/29/2020$122.00$17.050Call030.673355 (-0.110873)0.921094
5/29/2020$121.00$18.300Call000.789076 (+0.062679)0.902425
5/29/2020$120.00$18.800Call040.628036 (-0.174369)0.95524
5/29/2020$119.00$19.700Call000.59119 (-0.230927)0.97133
5/29/2020$118.00$21.550Call000.972704 (+0.392147)0.896226
5/29/2020$117.00$21.300Call0001
5/29/2020$116.00$22.400Call00
5/29/2020$115.00$23.400Call00
5/29/2020$114.00$24.350Call00
5/29/2020$113.00$25.400Call00
5/29/2020$112.00$26.350Call00
5/29/2020$110.00$28.300Call02
5/29/2020$105.00$33.300Call00
5/29/2020$100.00$38.250Call00
5/29/2020$95.00$43.350Call00
5/29/2020$90.00$48.300Call00
5/29/2020$85.00$53.300Call00
5/29/2020$80.00$58.300Call00
5/29/2020$75.00$63.550Call00
5/29/2020$70.00$68.550Call00
5/29/2020$65.00$73.550Call00
5/29/2020$185.00$46.400Put00
5/29/2020$180.00$41.800Put001.07958 (+0.240125)-0.954888
5/29/2020$175.00$36.800Put000.98341 (+0.136733)-0.951388
5/29/2020$170.00$31.700Put000.838017 (+0.113912)-0.957793
5/29/2020$165.00$26.700Put000.735833 (+0.094151)-0.953006
5/29/2020$160.00$21.750Put000.654199 (+0.088953)-0.939704
5/29/2020$157.50$18.950Put000.388513 (-0.126233)-0.991533
5/29/2020$155.00$17.000Put000.618924 (+0.133508)-0.897443
5/29/2020$152.50$14.550Put000.567579 (+0.065599)-0.881664
5/29/2020$150.00$12.050Put000.501312 (-0.024107)-0.868468
5/29/2020$149.00$11.000Put000.460326 (+0.072367)-0.868472
5/29/2020$148.00$10.450Put000.519342 (+0.099352)-0.810204
5/29/2020$147.00$9.550Put000.50539 (-0.009049)-0.790954
5/29/2020$146.00$7.950Put000.357524 (-0.081145)-0.851151
5/29/2020$145.00$6.800Put000.293154 (-0.177599)-0.867103
5/29/2020$144.00$6.250Put010 (+10)0.348115 (+0.016793)-0.781549
5/29/2020$143.00$5.200Put000.304572 (-0.012297)-0.76869
5/29/2020$142.00$5.200Put800.412472 (-0.031132)-0.655748
5/29/2020$141.00$4.000Put000.340419 (+0.014697)-0.636926
5/29/2020$140.00$3.150Put13 (+1)0.305685 (+0.018859)-0.587613
5/29/2020$139.00$2.700Put380.322873 (-0.004526)-0.518429
5/29/2020$138.00$2.175Put018 (+10)0.319359 (-0.015461)-0.454244
5/29/2020$137.00$2.050Put44 (-2)0.360669 (+0.061627)-0.399933
5/29/2020$136.00$1.550Put770.349732 (-0.053461)-0.339206
5/29/2020$135.00$1.150Put423 (+7)0.334591 (-0.025229)-0.278984
5/29/2020$134.00$0.875Put718 (+3)0.338599 (-0.039399)-0.227222
5/29/2020$133.00$0.875Put7110.378132 (-0.014515)-0.207452
5/29/2020$132.00$0.675Put018 (+1)0.375786 (-0.016995)-0.168653
5/29/2020$131.00$0.575Put18130.393461-0.143242
5/29/2020$130.00$0.775Put11320.472519 (+0.071552)-0.156155
5/29/2020$129.00$0.375Put2250.408224 (-0.015934)-0.097387
5/29/2020$128.00$0.475Put0100.471608-0.105278
5/29/2020$127.00$0.250Put1100.434564-0.066179
5/29/2020$126.00$0.225Put0130.45173-0.058222
5/29/2020$125.00$0.175Put0150.453982 (-0.118664)-0.046601
5/29/2020$124.00$0.150Put0110.468921 (-0.142428)-0.039598
5/29/2020$123.00$0.150Put0280.497267-0.037506
5/29/2020$122.00$0.000Put0190
5/29/2020$121.00$0.100Put000.518197-0.025286
5/29/2020$120.00$0.100Put215 (+1)0.545097 (-0.173002)-0.024382
5/29/2020$119.00$0.075Put000.543197-0.018791
5/29/2020$118.00$0.075Put000.569759-0.018114
5/29/2020$117.00$0.075Put000.594759-0.017208
5/29/2020$116.00$0.000Put000
5/29/2020$115.00$0.000Put040
5/29/2020$114.00$0.000Put000
5/29/2020$113.00$0.000Put000
5/29/2020$112.00$0.000Put050
5/29/2020$110.00$0.000Put030
5/29/2020$105.00$0.000Put000
5/29/2020$100.00$0.000Put030
5/29/2020$95.00$0.000Put000
5/29/2020$90.00$0.000Put000
5/29/2020$85.00$0.000Put000
5/29/2020$80.00$0.000Put000
5/29/2020$75.00$0.000Put000
5/29/2020$70.00$0.050Put001.98556-0.003806
5/29/2020$65.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.