General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115C00190000 | 2024-04-08 1:50PM EDT | 190.00 | 106.38 | 98.50 | 103.20 | 0.00 | - | - | 1 | 48.97% |
| GD241115C00195000 | 2024-03-14 12:56PM EDT | 195.00 | 82.97 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 50.12% |
| GD241115C00240000 | 2024-04-25 1:39PM EDT | 240.00 | 51.10 | 52.00 | 55.80 | 0.00 | - | 1 | 1 | 32.00% |
| GD241115C00250000 | 2024-04-30 1:25PM EDT | 250.00 | 46.10 | 44.10 | 45.80 | 0.00 | - | 1 | 1 | 27.51% |
| GD241115C00260000 | 2024-05-03 10:22AM EDT | 260.00 | 36.30 | 36.40 | 37.40 | +7.20 | +24.74% | 1 | 50 | 25.39% |
| GD241115C00270000 | 2024-04-24 10:53AM EDT | 270.00 | 22.30 | 28.80 | 29.80 | 0.00 | - | 1 | 3 | 23.80% |
| GD241115C00280000 | 2024-05-01 10:44AM EDT | 280.00 | 21.12 | 21.60 | 22.90 | 0.00 | - | 1 | 16 | 22.35% |
| GD241115C00290000 | 2024-05-02 2:10PM EDT | 290.00 | 15.60 | 15.60 | 16.90 | 0.00 | - | 2 | 173 | 21.09% |
| GD241115C00300000 | 2024-05-03 10:11AM EDT | 300.00 | 11.90 | 11.10 | 12.00 | -0.40 | -3.25% | 13 | 563 | 20.12% |
| GD241115C00310000 | 2024-05-03 10:11AM EDT | 310.00 | 8.20 | 7.80 | 9.90 | +0.10 | +1.23% | 7 | 154 | 21.58% |
| GD241115C00320000 | 2024-05-03 11:29AM EDT | 320.00 | 5.30 | 3.80 | 5.40 | +0.30 | +6.00% | 2 | 54 | 18.83% |
| GD241115C00330000 | 2024-04-29 10:13AM EDT | 330.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 1 | 149 | 18.36% |
| GD241115C00340000 | 2024-04-24 12:03PM EDT | 340.00 | 1.87 | 1.00 | 2.15 | 0.00 | - | 2 | 98 | 18.20% |
| GD241115C00350000 | 2024-04-29 12:46PM EDT | 350.00 | 1.57 | 0.55 | 1.40 | 0.00 | - | 1 | 11 | 18.31% |
| GD241115C00370000 | 2024-04-19 2:47PM EDT | 370.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | 2 | 5 | 25.75% |
| GD241115C00380000 | 2024-04-22 9:58AM EDT | 380.00 | 0.95 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 27.14% |
| GD241115C00390000 | 2024-04-12 1:40PM EDT | 390.00 | 0.98 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 28.67% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115P00220000 | 2024-04-24 2:24PM EDT | 220.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 29.65% |
| GD241115P00230000 | 2024-05-01 10:47AM EDT | 230.00 | 1.18 | 0.85 | 1.20 | 0.00 | - | 2 | 88 | 20.78% |
| GD241115P00240000 | 2024-05-03 10:48AM EDT | 240.00 | 1.80 | 1.50 | 1.75 | +0.05 | +2.86% | 2 | 44 | 19.40% |
| GD241115P00250000 | 2024-05-02 12:13PM EDT | 250.00 | 3.00 | 1.80 | 2.75 | 0.00 | - | 2 | 113 | 18.48% |
| GD241115P00260000 | 2024-05-02 11:45AM EDT | 260.00 | 4.69 | 2.95 | 4.30 | 0.00 | - | 1 | 198 | 17.67% |
| GD241115P00270000 | 2024-05-01 3:40PM EDT | 270.00 | 6.76 | 4.90 | 6.50 | 0.00 | - | 2 | 25 | 16.82% |
| GD241115P00280000 | 2024-05-03 1:02PM EDT | 280.00 | 9.56 | 7.60 | 9.60 | -1.24 | -11.48% | 1 | 16 | 16.00% |
| GD241115P00290000 | 2024-05-01 10:23AM EDT | 290.00 | 14.10 | 13.10 | 13.60 | 0.00 | - | 3 | 37 | 14.98% |
| GD241115P00300000 | 2024-04-23 1:12PM EDT | 300.00 | 16.30 | 18.20 | 19.00 | 0.00 | - | 8 | 52 | 14.17% |
© 2024 Yahoo. All rights reserved.