General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240719C00210000 | 2024-06-11 9:57AM EDT | 210.00 | 82.28 | 80.50 | 84.30 | 0.00 | - | - | 1 | 59.42% |
| GD240719C00230000 | 2024-06-05 12:01PM EDT | 230.00 | 68.69 | 61.10 | 64.30 | 0.00 | - | - | 1 | 62.59% |
| GD240719C00240000 | 2024-05-24 12:13PM EDT | 240.00 | 61.23 | 50.80 | 54.40 | 0.00 | - | 1 | 1 | 54.64% |
| GD240719C00270000 | 2024-06-11 9:55AM EDT | 270.00 | 23.00 | 21.20 | 24.60 | 0.00 | - | 1 | 1 | 29.91% |
| GD240719C00280000 | 2024-05-23 3:50PM EDT | 280.00 | 19.50 | 12.20 | 15.00 | 0.00 | - | 1 | 13 | 22.19% |
| GD240719C00290000 | 2024-06-14 11:11AM EDT | 290.00 | 4.60 | 6.00 | 6.40 | -1.70 | -26.98% | 25 | 35 | 15.42% |
| GD240719C00300000 | 2024-06-14 1:13PM EDT | 300.00 | 1.80 | 1.75 | 2.15 | -0.15 | -7.69% | 19 | 169 | 14.63% |
| GD240719C00310000 | 2024-06-14 10:51AM EDT | 310.00 | 0.32 | 0.40 | 0.70 | -0.57 | -64.04% | 9 | 711 | 15.65% |
| GD240719C00320000 | 2024-06-13 9:58AM EDT | 320.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 10 | 52 | 18.31% |
| GD240719C00330000 | 2024-05-31 2:52PM EDT | 330.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 11 | 392 | 26.50% |
| GD240719C00430000 | 2024-05-29 1:30PM EDT | 430.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 70.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240719P00230000 | 2024-06-11 2:46PM EDT | 230.00 | 0.36 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 51.47% |
| GD240719P00250000 | 2024-05-29 12:11PM EDT | 250.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | - | 2 | 33.13% |
| GD240719P00270000 | 2024-06-13 9:46AM EDT | 270.00 | 0.45 | 0.30 | 0.80 | 0.00 | - | 1 | 371 | 19.81% |
| GD240719P00280000 | 2024-06-14 10:16AM EDT | 280.00 | 1.77 | 1.25 | 1.70 | +0.35 | +24.65% | 1 | 34 | 16.60% |
| GD240719P00290000 | 2024-06-14 3:29PM EDT | 290.00 | 4.40 | 3.70 | 4.60 | +0.05 | +1.15% | 28 | 106 | 15.38% |
| GD240719P00300000 | 2024-06-14 3:20PM EDT | 300.00 | 10.59 | 9.70 | 11.00 | +1.89 | +21.72% | 2 | 244 | 16.71% |
| GD240719P00310000 | 2024-05-21 10:43AM EDT | 310.00 | 11.70 | 17.20 | 19.80 | 0.00 | - | - | 2 | 20.14% |
| GD240719P00320000 | 2024-06-05 9:33AM EDT | 320.00 | 23.74 | 26.80 | 30.70 | 0.00 | - | 1 | 1 | 30.84% |
© 2024 Yahoo. All rights reserved.