General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240607C00300000 | 2024-05-30 12:44PM EDT | 2024-06-07 | 1.22 | 2.25 | 2.55 | 0.00 | - | 4 | 120 | 17.36% |
| GD240614C00300000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 3.00 | 2.30 | 5.00 | +1.10 | +57.89% | 5 | 33 | 22.65% |
| GD240621C00300000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 4.50 | 4.20 | 5.20 | +1.55 | +52.54% | 18 | 1,516 | 18.98% |
| GD240628C00300000 | 2024-05-31 12:18PM EDT | 2024-06-28 | 2.55 | 4.20 | 6.10 | -0.68 | -21.05% | 1 | 15 | 19.10% |
| GD240705C00300000 | 2024-05-31 11:02AM EDT | 2024-07-05 | 4.20 | 5.00 | 6.40 | -1.80 | -30.00% | 2 | 2 | 17.84% |
| GD240719C00300000 | 2024-05-31 11:17AM EDT | 2024-07-19 | 5.10 | 6.50 | 7.00 | 0.00 | - | 1 | 125 | 16.39% |
| GD240816C00300000 | 2024-05-31 11:24AM EDT | 2024-08-16 | 8.20 | 9.60 | 10.20 | -0.10 | -1.20% | 6 | 1,786 | 18.89% |
| GD241115C00300000 | 2024-05-30 11:30AM EDT | 2024-11-15 | 14.03 | 15.30 | 16.80 | 0.00 | - | 3 | 543 | 20.91% |
| GD250117C00300000 | 2024-05-29 3:43PM EDT | 2025-01-17 | 17.20 | 19.70 | 20.60 | 0.00 | - | 5 | 545 | 21.83% |
| GD250620C00300000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 26.30 | 27.20 | 29.00 | 0.00 | - | 1 | 91 | 23.77% |
| GD260116C00300000 | 2024-05-29 11:33AM EDT | 2026-01-16 | 33.50 | 33.50 | 38.50 | 0.00 | - | 3 | 1,912 | 25.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240607P00300000 | 2024-05-31 3:40PM EDT | 2024-06-07 | 3.25 | 2.05 | 2.45 | -1.80 | -35.64% | 29 | 30 | 15.21% |
| GD240614P00300000 | 2024-05-30 2:48PM EDT | 2024-06-14 | 5.30 | 1.70 | 4.60 | 0.00 | - | 1 | 1 | 19.86% |
| GD240621P00300000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 4.10 | 3.60 | 3.90 | -1.30 | -24.07% | 5 | 163 | 13.51% |
| GD240628P00300000 | 2024-05-24 12:16PM EDT | 2024-06-28 | 4.57 | 2.80 | 5.20 | 0.00 | - | 1 | 2 | 15.63% |
| GD240719P00300000 | 2024-05-31 2:34PM EDT | 2024-07-19 | 7.20 | 5.70 | 6.20 | -0.80 | -10.00% | 13 | 251 | 14.03% |
| GD240816P00300000 | 2024-05-31 1:58PM EDT | 2024-08-16 | 9.80 | 7.80 | 8.40 | -0.20 | -2.00% | 2 | 67 | 15.18% |
| GD241115P00300000 | 2024-05-30 10:15AM EDT | 2024-11-15 | 13.66 | 11.10 | 14.00 | -0.14 | -1.01% | 4 | 111 | 17.18% |
| GD250117P00300000 | 2024-05-28 11:36AM EDT | 2025-01-17 | 14.60 | 13.50 | 14.20 | 0.00 | - | 3 | 110 | 14.85% |
| GD250620P00300000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 19.90 | 17.10 | 19.00 | 0.00 | - | 2 | 414 | 15.42% |
| GD260116P00300000 | 2024-05-28 12:40PM EDT | 2026-01-16 | 22.38 | 20.00 | 23.70 | 0.00 | - | 1 | 99 | 15.50% |
© 2024 Yahoo. All rights reserved.