UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.57 +0.58 (+0.73%) GOLD FUTURES
2,353.10 +30.80 (+1.33%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
50,147.40 +1,008.72 (+2.05%)
General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00255000 | 2024-04-29 11:46AM EDT | 255.00 | 34.01 | 39.10 | 42.10 | 0.00 | - | 2 | 1 | 145.70% |
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 260.00 | 26.12 | 34.10 | 37.30 | 0.00 | - | - | 1 | 136.67% |
| GD240510C00265000 | 2024-04-23 9:33AM EDT | 265.00 | 27.95 | 29.10 | 32.20 | 0.00 | - | 1 | 1 | 118.85% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 270.00 | 24.00 | 24.20 | 27.70 | 0.00 | - | 10 | 5 | 115.19% |
| GD240510C00272500 | 2024-05-08 12:15PM EDT | 272.50 | 20.60 | 21.80 | 24.50 | 0.00 | - | 2 | 2 | 91.36% |
| GD240510C00275000 | 2024-05-08 10:42AM EDT | 275.00 | 18.87 | 19.30 | 22.10 | 0.00 | - | 7 | 13 | 86.28% |
| GD240510C00277500 | 2024-05-09 3:40PM EDT | 277.50 | 17.80 | 18.00 | 19.40 | +9.30 | +109.41% | 2 | 7 | 52.73% |
| GD240510C00280000 | 2024-05-09 12:24PM EDT | 280.00 | 14.77 | 14.20 | 17.10 | +1.09 | +7.97% | 1 | 2 | 70.95% |
| GD240510C00282500 | 2024-05-07 9:39AM EDT | 282.50 | 10.10 | 11.90 | 14.40 | 0.00 | - | 1 | 9 | 59.08% |
| GD240510C00285000 | 2024-05-09 11:41AM EDT | 285.00 | 9.43 | 9.00 | 11.90 | +5.23 | +124.52% | 5 | 105 | 51.32% |
| GD240510C00287500 | 2024-05-03 3:53PM EDT | 287.50 | 5.50 | 7.20 | 9.50 | +2.95 | +115.69% | 8 | 34 | 45.04% |
| GD240510C00290000 | 2024-05-09 12:02PM EDT | 290.00 | 4.85 | 5.60 | 7.60 | +1.68 | +53.00% | 13 | 59 | 45.22% |
| GD240510C00292500 | 2024-05-09 1:48PM EDT | 292.50 | 2.54 | 2.45 | 5.10 | +0.69 | +37.30% | 94 | 66 | 35.18% |
| GD240510C00295000 | 2024-05-09 3:29PM EDT | 295.00 | 1.03 | 1.40 | 1.70 | +0.33 | +47.14% | 30 | 76 | 13.18% |
| GD240510C00297500 | 2024-05-09 3:59PM EDT | 297.50 | 0.50 | 0.30 | 0.50 | +0.40 | +400.00% | 33 | 88 | 12.55% |
| GD240510C00300000 | 2024-05-09 3:37PM EDT | 300.00 | 0.19 | 0.10 | 0.35 | +0.05 | +35.71% | 7 | 64 | 18.53% |
| GD240510C00305000 | 2024-05-06 3:23PM EDT | 305.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 23 | 34.47% |
| GD240510C00310000 | 2024-04-23 10:48AM EDT | 310.00 | 1.35 | 0.05 | 0.50 | 0.00 | - | 1 | 15 | 48.34% |
| GD240510C00315000 | 2024-05-06 9:53AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 39.26% |
| GD240510C00320000 | 2024-04-04 10:00AM EDT | 320.00 | 0.93 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 47.46% |
| GD240510C00325000 | 2024-04-15 11:50AM EDT | 325.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 77.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00215000 | 2024-05-02 2:10PM EDT | 215.00 | 1.46 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 229.88% |
| GD240510P00250000 | 2024-04-05 3:40PM EDT | 250.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 141.80% |
| GD240510P00260000 | 2024-05-09 1:12PM EDT | 260.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 5 | 78.91% |
| GD240510P00265000 | 2024-05-09 1:10PM EDT | 265.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 23 | 76.17% |
| GD240510P00267500 | 2024-05-09 1:15PM EDT | 267.50 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 1 | 35 | 63.67% |
| GD240510P00270000 | 2024-05-09 1:11PM EDT | 270.00 | 0.05 | 0.00 | 0.55 | -0.01 | -16.67% | 2 | 16 | 72.75% |
| GD240510P00272500 | 2024-05-08 12:09PM EDT | 272.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 14 | 81.59% |
| GD240510P00275000 | 2024-05-09 3:10PM EDT | 275.00 | 0.05 | 0.05 | 0.40 | -0.20 | -80.00% | 8 | 93 | 58.40% |
| GD240510P00277500 | 2024-05-09 9:31AM EDT | 277.50 | 0.12 | 0.05 | 0.60 | +0.02 | +20.00% | 30 | 33 | 56.69% |
| GD240510P00280000 | 2024-05-06 3:09PM EDT | 280.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 14 | 109 | 52.93% |
| GD240510P00282500 | 2024-05-08 12:07PM EDT | 282.50 | 0.10 | 0.05 | 0.65 | 0.00 | - | 1 | 67 | 52.93% |
| GD240510P00285000 | 2024-05-09 2:40PM EDT | 285.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 110 | 36.82% |
| GD240510P00287500 | 2024-05-09 10:53AM EDT | 287.50 | 0.14 | 0.05 | 0.60 | -0.03 | -17.65% | 2 | 43 | 37.16% |
| GD240510P00290000 | 2024-05-09 1:22PM EDT | 290.00 | 0.15 | 0.05 | 0.25 | -0.40 | -72.73% | 22 | 40 | 22.22% |
| GD240510P00292500 | 2024-05-09 11:50AM EDT | 292.50 | 0.30 | 0.05 | 0.35 | -0.85 | -73.91% | 18 | 60 | 17.04% |
| GD240510P00295000 | 2024-05-09 3:58PM EDT | 295.00 | 0.45 | 0.40 | 0.60 | -2.20 | -83.02% | 18 | 27 | 11.60% |
© 2024 Yahoo. All rights reserved.