General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621C00105000 | 2023-08-21 10:09AM EDT | 105.00 | 120.00 | 120.70 | 122.30 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00110000 | 2023-10-26 12:53PM EDT | 110.00 | 132.60 | 136.80 | 141.30 | 0.00 | - | - | 0 | 0.00% |
| GD240621C00135000 | 2023-08-07 11:13AM EDT | 135.00 | 95.40 | 84.10 | 87.60 | 0.00 | - | - | 7 | 0.00% |
| GD240621C00140000 | 2024-01-17 11:22AM EDT | 140.00 | 111.84 | 129.60 | 133.40 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00155000 | 2023-09-08 2:02PM EDT | 155.00 | 67.29 | 67.70 | 71.70 | 0.00 | - | 1 | 5 | 0.00% |
| GD240621C00160000 | 2023-08-14 10:11AM EDT | 160.00 | 72.20 | 62.50 | 63.50 | 0.00 | - | 1 | 18 | 0.00% |
| GD240621C00165000 | 2023-08-30 9:46AM EDT | 165.00 | 67.45 | 59.70 | 61.40 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00170000 | 2023-11-10 12:23PM EDT | 170.00 | 76.35 | 83.00 | 87.50 | 0.00 | - | 9 | 19 | 0.00% |
| GD240621C00175000 | 2023-10-26 2:33PM EDT | 175.00 | 71.50 | 75.10 | 77.30 | 0.00 | - | 2 | 0 | 0.00% |
| GD240621C00180000 | 2024-01-17 11:37AM EDT | 180.00 | 73.19 | 90.20 | 94.30 | 0.00 | - | 1 | 42 | 0.00% |
| GD240621C00185000 | 2024-01-17 12:28PM EDT | 185.00 | 68.88 | 84.20 | 89.00 | 0.00 | - | 1 | 24 | 0.00% |
| GD240621C00190000 | 2023-08-15 2:09PM EDT | 190.00 | 42.90 | 39.10 | 40.20 | 0.00 | - | 5 | 21 | 0.00% |
| GD240621C00195000 | 2024-04-10 10:10AM EDT | 195.00 | 94.45 | 89.00 | 93.50 | 0.00 | - | 1 | 42 | 65.16% |
| GD240621C00200000 | 2024-01-25 3:03PM EDT | 200.00 | 68.00 | 74.10 | 78.50 | 0.00 | - | 1 | 74 | 0.00% |
| GD240621C00210000 | 2024-04-03 3:08PM EDT | 210.00 | 81.41 | 74.00 | 78.50 | 0.00 | - | 1 | 52 | 54.63% |
| GD240621C00220000 | 2024-03-21 3:39PM EDT | 220.00 | 64.00 | 69.10 | 73.50 | 0.00 | - | 1 | 60 | 71.92% |
| GD240621C00230000 | 2024-04-18 10:17AM EDT | 230.00 | 58.50 | 54.40 | 59.00 | 0.00 | - | 2 | 125 | 54.54% |
| GD240621C00240000 | 2024-04-16 11:41AM EDT | 240.00 | 48.50 | 44.60 | 49.00 | 0.00 | - | 1 | 242 | 46.86% |
| GD240621C00250000 | 2024-04-24 9:34AM EDT | 250.00 | 39.35 | 34.90 | 39.00 | 0.00 | - | 1 | 303 | 39.23% |
| GD240621C00260000 | 2024-04-25 9:32AM EDT | 260.00 | 26.50 | 25.40 | 29.50 | 0.00 | - | 1 | 1,087 | 33.06% |
| GD240621C00270000 | 2024-04-26 2:13PM EDT | 270.00 | 19.00 | 16.10 | 19.10 | +0.60 | +3.26% | 2 | 652 | 23.87% |
| GD240621C00280000 | 2024-04-26 3:32PM EDT | 280.00 | 10.44 | 10.20 | 10.70 | -0.82 | -7.28% | 11 | 962 | 18.84% |
| GD240621C00290000 | 2024-04-26 3:35PM EDT | 290.00 | 5.10 | 4.70 | 4.90 | -0.40 | -7.27% | 33 | 1,249 | 16.40% |
| GD240621C00300000 | 2024-04-26 3:35PM EDT | 300.00 | 2.00 | 1.85 | 2.10 | -0.40 | -16.67% | 81 | 1,024 | 16.29% |
| GD240621C00310000 | 2024-04-25 3:32PM EDT | 310.00 | 0.90 | 0.70 | 1.20 | 0.00 | - | 45 | 302 | 18.35% |
| GD240621C00320000 | 2024-04-25 9:45AM EDT | 320.00 | 0.23 | 0.20 | 0.95 | 0.00 | - | 1 | 223 | 21.61% |
| GD240621C00330000 | 2024-04-22 3:15PM EDT | 330.00 | 0.35 | 0.05 | 0.70 | -0.45 | -56.25% | 2 | 61 | 24.01% |
| GD240621C00340000 | 2024-04-22 2:47PM EDT | 340.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 3 | 12 | 31.10% |
| GD240621C00350000 | 2024-04-23 9:53AM EDT | 350.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 31.56% |
| GD240621C00360000 | 2024-03-06 1:48PM EDT | 360.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 34.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621P00105000 | 2024-02-23 4:42PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 115.63% |
| GD240621P00130000 | 2023-07-19 11:15AM EDT | 130.00 | 0.51 | 0.00 | 2.65 | 0.00 | - | - | 1 | 113.57% |
| GD240621P00140000 | 2023-08-30 12:26PM EDT | 140.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 2 | 0 | 88.13% |
| GD240621P00145000 | 2023-08-18 9:30AM EDT | 145.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 2 | 2 | 86.04% |
| GD240621P00150000 | 2023-08-24 10:42AM EDT | 150.00 | 0.90 | 0.40 | 1.15 | 0.00 | - | 1 | 8 | 86.23% |
| GD240621P00155000 | 2024-01-24 4:46PM EDT | 155.00 | 0.74 | 0.00 | 1.40 | 0.00 | - | 1 | 60 | 80.91% |
| GD240621P00160000 | 2023-09-22 3:48PM EDT | 160.00 | 1.35 | 0.50 | 1.25 | 0.00 | - | 1 | 6 | 80.18% |
| GD240621P00165000 | 2023-06-29 1:23PM EDT | 165.00 | 2.90 | 1.55 | 2.00 | 0.00 | - | 2 | 20 | 87.72% |
| GD240621P00170000 | 2024-04-23 1:53PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 63.28% |
| GD240621P00175000 | 2024-02-28 11:35AM EDT | 175.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 60.11% |
| GD240621P00180000 | 2023-11-20 4:41PM EDT | 180.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 1 | 20 | 70.68% |
| GD240621P00185000 | 2024-02-28 11:35AM EDT | 185.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | 6 | 26 | 63.62% |
| GD240621P00190000 | 2024-03-07 12:11PM EDT | 190.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 51.05% |
| GD240621P00195000 | 2024-02-23 2:35PM EDT | 195.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 3 | 9 | 50.02% |
| GD240621P00200000 | 2024-04-23 2:40PM EDT | 200.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 30 | 46 | 42.63% |
| GD240621P00210000 | 2024-03-18 12:01PM EDT | 210.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 3 | 236 | 52.09% |
| GD240621P00220000 | 2024-04-23 2:15PM EDT | 220.00 | 0.23 | 0.25 | 0.55 | -0.12 | -34.29% | 1 | 204 | 36.94% |
| GD240621P00230000 | 2024-03-27 3:47PM EDT | 230.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 1 | 323 | 29.05% |
| GD240621P00240000 | 2024-04-24 1:58PM EDT | 240.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 1 | 363 | 28.39% |
| GD240621P00250000 | 2024-04-24 2:43PM EDT | 250.00 | 0.64 | 0.25 | 0.90 | 0.00 | - | 212 | 412 | 23.52% |
| GD240621P00260000 | 2024-04-26 12:31PM EDT | 260.00 | 0.85 | 0.60 | 0.90 | +0.10 | +13.33% | 4 | 485 | 17.87% |
| GD240621P00270000 | 2024-04-26 12:31PM EDT | 270.00 | 1.75 | 1.55 | 1.75 | +0.03 | +1.74% | 9 | 263 | 15.24% |
| GD240621P00280000 | 2024-04-26 3:59PM EDT | 280.00 | 3.80 | 3.70 | 4.00 | -0.30 | -7.32% | 66 | 235 | 13.49% |
| GD240621P00290000 | 2024-04-25 2:46PM EDT | 290.00 | 8.30 | 8.20 | 8.60 | 0.00 | - | 20 | 304 | 11.92% |
| GD240621P00300000 | 2024-04-17 10:07AM EDT | 300.00 | 17.40 | 15.30 | 18.00 | 0.00 | - | 2 | 91 | 17.25% |
© 2024 Yahoo. All rights reserved.