General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240607C00310000 | 2024-05-28 12:37PM EDT | 2024-06-07 | 0.28 | 0.10 | 1.25 | 0.00 | - | 1 | 67 | 30.10% |
| GD240614C00310000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 1.10 | 0.45 | 1.45 | 0.00 | - | 1 | 2 | 21.70% |
| GD240621C00310000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 0.70 | 0.30 | 1.15 | +0.06 | +9.38% | 44 | 2,942 | 15.97% |
| GD240628C00310000 | 2024-05-22 2:21PM EDT | 2024-06-28 | 1.37 | 0.00 | 3.50 | 0.00 | - | - | 0 | 22.79% |
| GD240719C00310000 | 2024-05-31 2:10PM EDT | 2024-07-19 | 2.65 | 2.45 | 2.90 | +0.72 | +37.31% | 7 | 426 | 15.49% |
| GD240816C00310000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 4.80 | 5.20 | 5.70 | +0.70 | +17.07% | 1 | 1,275 | 18.01% |
| GD241115C00310000 | 2024-05-31 12:01PM EDT | 2024-11-15 | 9.82 | 11.20 | 13.10 | -0.20 | -2.00% | 1 | 187 | 21.59% |
| GD250117C00310000 | 2024-05-28 3:28PM EDT | 2025-01-17 | 14.00 | 14.60 | 15.40 | 0.00 | - | 5 | 506 | 20.84% |
| GD250620C00310000 | 2024-05-20 2:10PM EDT | 2025-06-20 | 23.50 | 22.20 | 24.20 | 0.00 | - | 2 | 177 | 23.31% |
| GD260116C00310000 | 2024-05-28 12:40PM EDT | 2026-01-16 | 30.30 | 28.50 | 32.50 | 0.00 | - | 1 | 236 | 24.18% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621P00310000 | 2024-05-29 1:33PM EDT | 2024-06-21 | 14.75 | 8.90 | 12.00 | 0.00 | - | 1 | 1 | 19.03% |
| GD240719P00310000 | 2024-05-21 10:43AM EDT | 2024-07-19 | 11.70 | 11.30 | 13.80 | 0.00 | - | - | 2 | 17.28% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 2024-08-16 | 24.00 | 15.80 | 16.50 | 0.00 | - | 2 | 2 | 19.13% |
| GD241115P00310000 | 2024-05-17 3:07PM EDT | 2024-11-15 | 18.10 | 15.00 | 19.40 | 0.00 | - | 28 | 29 | 16.65% |
| GD250117P00310000 | 2024-05-20 11:48AM EDT | 2025-01-17 | 18.40 | 18.10 | 20.90 | 0.00 | - | 1 | 12 | 15.81% |
| GD250620P00310000 | 2024-05-03 10:35AM EDT | 2025-06-20 | 30.10 | 22.30 | 23.90 | 0.00 | - | 1 | 1 | 14.73% |
| GD260116P00310000 | 2024-05-22 11:56AM EDT | 2026-01-16 | 27.00 | 24.50 | 29.50 | 0.00 | - | 52 | 61 | 15.54% |
© 2024 Yahoo. All rights reserved.