General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240712C00280000 | 2024-06-13 11:51AM EDT | 280.00 | 4.00 | 3.10 | 3.60 | -7.80 | -66.10% | 1 | 3 | 18.63% |
| GD240712C00285000 | 2024-07-05 3:40PM EDT | 285.00 | 0.85 | 0.70 | 1.15 | -1.30 | -60.47% | 30 | 84 | 16.99% |
| GD240712C00290000 | 2024-07-05 10:47AM EDT | 290.00 | 0.30 | 0.15 | 0.25 | -0.20 | -40.00% | 2 | 13 | 16.80% |
| GD240712C00292500 | 2024-07-05 11:20AM EDT | 292.50 | 0.18 | 0.05 | 0.15 | -0.12 | -40.00% | 2 | 18 | 18.21% |
| GD240712C00295000 | 2024-07-05 1:08PM EDT | 295.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 6 | 24 | 21.39% |
| GD240712C00297500 | 2024-07-03 10:01AM EDT | 297.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 35.67% |
| GD240712C00300000 | 2024-07-05 1:11PM EDT | 300.00 | 0.15 | 0.00 | 0.25 | -0.03 | -16.67% | 6 | 7 | 30.32% |
| GD240712C00302500 | 2024-06-27 3:58PM EDT | 302.50 | 0.38 | 0.00 | 0.25 | 0.00 | - | - | 13 | 33.45% |
| GD240712C00305000 | 2024-07-02 3:43PM EDT | 305.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 46.68% |
| GD240712C00307500 | 2024-06-24 11:04AM EDT | 307.50 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 50.15% |
| GD240712C00310000 | 2024-06-24 2:41PM EDT | 310.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 30 | 39 | 53.52% |
| GD240712C00315000 | 2024-07-05 3:09PM EDT | 315.00 | 0.15 | 0.00 | 0.15 | -0.25 | -62.50% | 1 | 29 | 44.04% |
| GD240712C00325000 | 2024-07-05 3:34PM EDT | 325.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 18 | 68 | 54.10% |
| GD240712C00345000 | 2024-06-28 12:04PM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 83.50% |
| GD240712C00350000 | 2024-06-28 12:04PM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 88.33% |
| GD240712C00360000 | 2024-06-25 10:59AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 97.56% |
| GD240712C00370000 | 2024-06-24 10:54AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 76.56% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240712P00235000 | 2024-06-28 12:04PM EDT | 235.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 11 | 88.28% |
| GD240712P00240000 | 2024-07-01 3:20PM EDT | 240.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 60.94% |
| GD240712P00270000 | 2024-07-05 11:33AM EDT | 270.00 | 0.25 | 0.10 | 0.30 | -0.22 | -46.81% | 4 | 1 | 23.49% |
| GD240712P00275000 | 2024-07-03 12:12PM EDT | 275.00 | 0.57 | 0.35 | 2.50 | -0.15 | -20.83% | 2 | 3 | 36.30% |
| GD240712P00280000 | 2024-07-05 3:26PM EDT | 280.00 | 1.66 | 1.20 | 1.70 | +0.16 | +10.67% | 5 | 93 | 17.05% |
| GD240712P00282500 | 2024-07-05 3:58PM EDT | 282.50 | 2.75 | 2.35 | 2.80 | +0.85 | +44.74% | 23 | 166 | 16.41% |
| GD240712P00285000 | 2024-07-03 12:25PM EDT | 285.00 | 3.55 | 2.80 | 4.50 | -0.25 | -6.58% | 5 | 149 | 17.24% |
| GD240712P00287500 | 2024-07-03 10:24AM EDT | 287.50 | 5.17 | 5.50 | 6.60 | +1.52 | +41.64% | 2 | 8 | 19.04% |
| GD240712P00290000 | 2024-07-02 9:30AM EDT | 290.00 | 6.89 | 6.80 | 9.50 | 0.00 | - | 1 | 30 | 27.71% |
| GD240712P00295000 | 2024-07-05 1:40PM EDT | 295.00 | 13.27 | 11.30 | 15.60 | +1.79 | +15.59% | 3 | 6 | 47.61% |
| GD240712P00302500 | 2024-06-28 1:02PM EDT | 302.50 | 12.15 | 18.80 | 23.00 | 0.00 | - | 15 | 15 | 60.36% |
© 2024 Yahoo. All rights reserved.