General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240607C00290000 | 2024-05-24 12:13PM EDT | 2024-06-07 | 10.10 | 9.60 | 11.90 | 0.00 | - | 2 | 5 | 38.06% |
| GD240614C00290000 | 2024-05-20 10:41AM EDT | 2024-06-14 | 11.80 | 9.40 | 12.90 | 0.00 | - | 1 | 6 | 31.31% |
| GD240621C00290000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 11.75 | 10.40 | 13.00 | +2.76 | +30.70% | 13 | 1,391 | 25.66% |
| GD240628C00290000 | 2024-05-30 9:43AM EDT | 2024-06-28 | 9.90 | 10.00 | 14.00 | 0.00 | - | 3 | 4 | 25.65% |
| GD240719C00290000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 13.50 | 13.20 | 14.20 | +2.86 | +26.88% | 1 | 32 | 19.76% |
| GD240816C00290000 | 2024-05-31 10:44AM EDT | 2024-08-16 | 14.31 | 15.60 | 16.60 | +0.81 | +6.00% | 2 | 677 | 20.56% |
| GD241115C00290000 | 2024-05-16 1:56PM EDT | 2024-11-15 | 20.66 | 20.70 | 23.90 | 0.00 | - | 3 | 184 | 23.40% |
| GD250117C00290000 | 2024-05-29 3:09PM EDT | 2025-01-17 | 23.00 | 25.70 | 28.10 | 0.00 | - | 2 | 800 | 24.54% |
| GD250620C00290000 | 2024-05-28 9:54AM EDT | 2025-06-20 | 34.05 | 32.90 | 36.30 | 0.00 | - | 1 | 28 | 25.90% |
| GD260116C00290000 | 2024-05-28 3:35PM EDT | 2026-01-16 | 40.30 | 39.00 | 44.00 | 0.00 | - | 2 | 109 | 26.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240607P00290000 | 2024-05-30 2:15PM EDT | 2024-06-07 | 0.60 | 0.15 | 0.25 | 0.00 | - | 1 | 36 | 18.36% |
| GD240614P00290000 | 2024-05-29 1:35PM EDT | 2024-06-14 | 1.45 | 0.30 | 0.70 | 0.00 | - | 1 | 109 | 16.69% |
| GD240621P00290000 | 2024-05-31 11:07AM EDT | 2024-06-21 | 1.67 | 0.55 | 1.10 | -0.03 | -1.76% | 2 | 366 | 15.78% |
| GD240628P00290000 | 2024-05-29 9:56AM EDT | 2024-06-28 | 2.25 | 1.15 | 2.00 | 0.00 | - | 1 | 1 | 17.43% |
| GD240719P00290000 | 2024-05-31 2:36PM EDT | 2024-07-19 | 2.85 | 2.40 | 2.75 | -0.85 | -22.97% | 12 | 100 | 15.24% |
| GD240816P00290000 | 2024-05-31 1:44PM EDT | 2024-08-16 | 5.68 | 4.10 | 4.70 | +0.08 | +1.43% | 4 | 386 | 16.27% |
| GD241115P00290000 | 2024-05-28 3:06PM EDT | 2024-11-15 | 8.91 | 7.40 | 9.80 | 0.00 | - | 3 | 52 | 17.80% |
| GD250117P00290000 | 2024-05-31 9:42AM EDT | 2025-01-17 | 10.70 | 8.80 | 10.30 | +0.50 | +4.90% | 6 | 276 | 15.73% |
| GD250620P00290000 | 2024-05-29 10:46AM EDT | 2025-06-20 | 15.50 | 12.10 | 15.30 | 0.00 | - | 1 | 78 | 16.44% |
| GD260116P00290000 | 2024-05-28 12:44PM EDT | 2026-01-16 | 18.66 | 16.00 | 18.90 | 0.00 | - | 1 | 30 | 15.68% |
© 2024 Yahoo. All rights reserved.