General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816C00160000 | 2024-04-10 10:38AM EDT | 160.00 | 129.90 | 127.00 | 131.80 | 0.00 | - | 2 | 2 | 63.99% |
| GD240816C00185000 | 2024-04-08 1:50PM EDT | 185.00 | 109.93 | 102.20 | 107.00 | 0.00 | - | 1 | 1 | 51.73% |
| GD240816C00190000 | 2024-03-14 12:56PM EDT | 190.00 | 86.13 | 98.10 | 102.90 | 0.00 | - | 1 | 2 | 54.75% |
| GD240816C00210000 | 2024-01-04 1:44PM EDT | 210.00 | 53.50 | 58.20 | 62.00 | 0.00 | - | - | 15 | 0.00% |
| GD240816C00220000 | 2024-04-09 2:08PM EDT | 220.00 | 71.30 | 68.00 | 72.90 | 0.00 | - | 1 | 16 | 47.76% |
| GD240816C00230000 | 2024-04-10 11:35AM EDT | 230.00 | 61.50 | 58.00 | 62.90 | 0.00 | - | 1 | 4 | 42.04% |
| GD240816C00240000 | 2024-05-02 11:46AM EDT | 240.00 | 45.72 | 48.50 | 53.00 | 0.00 | - | 1 | 23 | 36.71% |
| GD240816C00250000 | 2024-04-12 11:26AM EDT | 250.00 | 46.00 | 39.00 | 43.00 | 0.00 | - | 1 | 8 | 31.13% |
| GD240816C00260000 | 2024-04-29 11:31AM EDT | 260.00 | 33.90 | 30.60 | 32.80 | 0.00 | - | 1 | 47 | 25.08% |
| GD240816C00270000 | 2024-04-24 12:33PM EDT | 270.00 | 17.30 | 23.20 | 24.30 | 0.00 | - | 5 | 285 | 22.41% |
| GD240816C00280000 | 2024-05-02 10:20AM EDT | 280.00 | 13.50 | 16.00 | 16.80 | 0.00 | - | 1 | 298 | 20.34% |
| GD240816C00290000 | 2024-05-02 2:33PM EDT | 290.00 | 11.05 | 10.00 | 10.60 | +0.95 | +9.41% | 1 | 653 | 18.69% |
| GD240816C00300000 | 2024-05-03 3:08PM EDT | 300.00 | 6.10 | 5.60 | 6.10 | -0.10 | -1.61% | 1,189 | 2,765 | 17.62% |
| GD240816C00310000 | 2024-05-03 2:26PM EDT | 310.00 | 3.30 | 2.70 | 3.10 | +0.45 | +15.79% | 24 | 1,094 | 16.72% |
| GD240816C00320000 | 2024-05-01 10:56AM EDT | 320.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 1 | 729 | 16.41% |
| GD240816C00330000 | 2024-05-03 3:03PM EDT | 330.00 | 0.75 | 0.55 | 0.75 | +0.25 | +50.00% | 2 | 189 | 16.61% |
| GD240816C00340000 | 2024-04-16 3:54PM EDT | 340.00 | 1.85 | 0.10 | 1.60 | 0.00 | - | 1 | 7 | 23.08% |
| GD240816C00350000 | 2024-04-24 10:56AM EDT | 350.00 | 0.34 | 0.00 | 1.45 | 0.00 | - | 37 | 32 | 25.35% |
| GD240816C00370000 | 2024-04-22 3:06PM EDT | 370.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 24 | 30.11% |
| GD240816C00380000 | 2024-04-05 3:59PM EDT | 380.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 3 | 23 | 32.52% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816P00130000 | 2024-04-18 1:04PM EDT | 130.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 75.12% |
| GD240816P00145000 | 2024-04-03 10:34AM EDT | 145.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 71.19% |
| GD240816P00185000 | 2024-01-05 11:44AM EDT | 185.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 49.73% |
| GD240816P00190000 | 2024-03-19 10:53AM EDT | 190.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 29 | 49.07% |
| GD240816P00195000 | 2024-01-10 11:17AM EDT | 195.00 | 1.30 | 0.00 | 2.45 | 0.00 | - | 3 | 5 | 52.48% |
| GD240816P00200000 | 2024-02-15 3:44PM EDT | 200.00 | 0.56 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 37.04% |
| GD240816P00210000 | 2024-01-29 11:56AM EDT | 210.00 | 1.15 | 0.55 | 1.05 | 0.00 | - | 1 | 13 | 36.50% |
| GD240816P00220000 | 2024-04-23 12:00PM EDT | 220.00 | 0.30 | 0.05 | 1.55 | 0.00 | - | 9 | 39 | 34.96% |
| GD240816P00230000 | 2024-04-29 12:01PM EDT | 230.00 | 0.40 | 0.10 | 1.65 | 0.00 | - | 1 | 27 | 30.80% |
| GD240816P00240000 | 2024-04-24 2:15PM EDT | 240.00 | 1.05 | 0.20 | 1.85 | 0.00 | - | 9 | 26 | 27.04% |
| GD240816P00250000 | 2024-05-02 11:41AM EDT | 250.00 | 0.95 | 0.50 | 0.95 | -0.05 | -5.00% | 2 | 66 | 18.78% |
| GD240816P00260000 | 2024-04-30 3:26PM EDT | 260.00 | 1.65 | 0.70 | 1.75 | 0.00 | - | 4 | 81 | 17.49% |
| GD240816P00270000 | 2024-05-03 1:02PM EDT | 270.00 | 3.36 | 2.80 | 3.10 | -0.24 | -6.67% | 1 | 289 | 16.09% |
| GD240816P00280000 | 2024-05-03 3:16PM EDT | 280.00 | 5.46 | 3.70 | 5.70 | -0.58 | -9.60% | 45 | 325 | 15.22% |
| GD240816P00290000 | 2024-05-03 1:32PM EDT | 290.00 | 9.80 | 9.10 | 9.70 | -0.10 | -1.01% | 79 | 309 | 14.21% |
| GD240816P00300000 | 2024-05-02 3:42PM EDT | 300.00 | 16.20 | 14.70 | 15.30 | -0.35 | -2.11% | 1 | 44 | 12.81% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 310.00 | 24.00 | 22.20 | 23.30 | 0.00 | - | 2 | 2 | 12.70% |
© 2024 Yahoo. All rights reserved.