General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116C00120000 | 2024-04-24 11:11AM EDT | 120.00 | 158.74 | 165.00 | 169.50 | 0.00 | - | 1 | 2 | 49.75% |
| GD260116C00150000 | 2024-04-02 9:48AM EDT | 150.00 | 144.28 | 138.00 | 142.50 | 0.00 | - | 1 | 3 | 44.36% |
| GD260116C00170000 | 2024-01-18 11:47AM EDT | 170.00 | 88.25 | 106.60 | 109.90 | 0.00 | - | 4 | 4 | 0.00% |
| GD260116C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 114.08 | 111.50 | 116.50 | +30.58 | +36.62% | 1 | 4 | 39.65% |
| GD260116C00185000 | 2023-10-31 11:17AM EDT | 185.00 | 72.96 | 74.10 | 76.40 | 0.00 | - | 1 | 1 | 0.00% |
| GD260116C00200000 | 2024-04-09 11:56AM EDT | 200.00 | 101.96 | 94.50 | 99.00 | 0.00 | - | 1 | 6 | 35.86% |
| GD260116C00210000 | 2024-02-26 3:57PM EDT | 210.00 | 78.96 | 82.00 | 85.90 | 0.00 | - | 1 | 1 | 29.34% |
| GD260116C00220000 | 2024-04-24 2:07PM EDT | 220.00 | 76.66 | 78.00 | 81.80 | 0.00 | - | 1 | 4 | 32.14% |
| GD260116C00230000 | 2024-04-01 12:28PM EDT | 230.00 | 75.00 | 70.00 | 73.70 | 0.00 | - | 4 | 13 | 30.61% |
| GD260116C00240000 | 2024-03-05 10:30AM EDT | 240.00 | 57.60 | 71.60 | 73.10 | 0.00 | - | 5 | 41 | 35.04% |
| GD260116C00250000 | 2024-04-24 10:04AM EDT | 250.00 | 53.80 | 55.50 | 59.20 | 0.00 | - | 3 | 137 | 28.49% |
| GD260116C00260000 | 2024-04-24 11:29AM EDT | 260.00 | 45.82 | 49.00 | 52.30 | 0.00 | - | 15 | 10 | 27.40% |
| GD260116C00270000 | 2024-04-26 2:11PM EDT | 270.00 | 45.00 | 42.50 | 45.50 | +0.40 | +0.90% | 1 | 66 | 26.18% |
| GD260116C00280000 | 2024-04-24 1:22PM EDT | 280.00 | 35.56 | 36.50 | 39.50 | 0.00 | - | 6 | 52 | 25.29% |
| GD260116C00290000 | 2024-04-25 11:12AM EDT | 290.00 | 33.10 | 31.80 | 34.10 | 0.00 | - | 3 | 138 | 24.56% |
| GD260116C00300000 | 2024-04-26 9:35AM EDT | 300.00 | 29.70 | 27.30 | 29.10 | +0.70 | +2.41% | 1 | 1,928 | 23.83% |
| GD260116C00310000 | 2024-04-24 11:50AM EDT | 310.00 | 21.15 | 22.10 | 24.70 | 0.00 | - | 51 | 242 | 23.24% |
| GD260116C00320000 | 2024-04-22 1:09PM EDT | 320.00 | 24.62 | 18.00 | 20.60 | 0.00 | - | 76 | 138 | 22.57% |
| GD260116C00330000 | 2024-04-26 3:54PM EDT | 330.00 | 16.20 | 15.30 | 17.00 | -0.16 | -0.98% | 12 | 296 | 21.97% |
| GD260116C00340000 | 2024-04-25 10:39AM EDT | 340.00 | 13.90 | 12.90 | 14.10 | 0.00 | - | 1 | 13 | 21.58% |
| GD260116C00350000 | 2024-04-26 11:19AM EDT | 350.00 | 10.88 | 10.50 | 11.60 | -0.82 | -7.01% | 5 | 12 | 21.22% |
| GD260116C00360000 | 2024-04-25 1:00PM EDT | 360.00 | 9.60 | 7.80 | 9.40 | 0.00 | - | 60 | 82 | 20.84% |
| GD260116C00370000 | 2024-04-25 12:01PM EDT | 370.00 | 7.76 | 6.80 | 7.80 | 0.00 | - | 59 | 59 | 20.72% |
| GD260116C00380000 | 2024-04-26 3:26PM EDT | 380.00 | 6.20 | 4.90 | 6.40 | -2.00 | -24.39% | 1 | 9 | 20.56% |
| GD260116C00390000 | 2024-04-26 11:06AM EDT | 390.00 | 4.80 | 2.50 | 5.20 | -0.20 | -4.00% | 3 | 2 | 20.39% |
| GD260116C00400000 | 2024-04-26 3:21PM EDT | 400.00 | 4.10 | 3.50 | 4.20 | +0.43 | +11.72% | 1 | 107 | 20.22% |
| GD260116C00410000 | 2024-04-26 12:11PM EDT | 410.00 | 3.30 | 1.00 | 3.50 | -0.10 | -2.94% | 2 | 124 | 20.24% |
| GD260116C00420000 | 2024-04-23 2:44PM EDT | 420.00 | 4.00 | 1.95 | 2.85 | 0.00 | - | 2 | 3 | 20.17% |
| GD260116C00430000 | 2024-04-04 3:03PM EDT | 430.00 | 2.90 | 1.85 | 2.35 | 0.00 | - | 27 | 27 | 20.16% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116P00110000 | 2024-01-30 10:45AM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GD260116P00115000 | 2023-11-06 3:02PM EDT | 115.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 51.69% |
| GD260116P00120000 | 2023-10-09 10:18AM EDT | 120.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GD260116P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 2.05 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 36.92% |
| GD260116P00140000 | 2024-03-04 1:21PM EDT | 140.00 | 1.80 | 0.35 | 1.80 | 0.00 | - | 1 | 7 | 32.94% |
| GD260116P00150000 | 2023-10-20 11:54AM EDT | 150.00 | 4.02 | 2.40 | 4.70 | 0.00 | - | 1 | 2 | 37.84% |
| GD260116P00160000 | 2024-03-13 12:01PM EDT | 160.00 | 2.00 | 0.85 | 5.00 | 0.00 | - | 1 | 15 | 35.28% |
| GD260116P00165000 | 2024-04-25 1:06PM EDT | 165.00 | 1.83 | 0.75 | 2.95 | 0.00 | - | 1 | 3 | 29.37% |
| GD260116P00170000 | 2024-01-25 10:49AM EDT | 170.00 | 3.17 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 29.27% |
| GD260116P00175000 | 2024-02-05 4:46PM EDT | 175.00 | 3.20 | 2.65 | 3.20 | 0.00 | - | - | 1 | 27.29% |
| GD260116P00180000 | 2024-03-18 10:51AM EDT | 180.00 | 2.55 | 2.10 | 3.40 | 0.00 | - | 5 | 8 | 26.42% |
| GD260116P00185000 | 2023-10-09 3:11PM EDT | 185.00 | 8.00 | 6.90 | 7.50 | 0.00 | - | 10 | 10 | 31.89% |
| GD260116P00190000 | 2024-01-11 10:53AM EDT | 190.00 | 6.55 | 2.30 | 4.90 | 0.00 | - | 1 | 202 | 26.53% |
| GD260116P00195000 | 2024-04-09 2:21PM EDT | 195.00 | 3.90 | 2.10 | 3.50 | 0.00 | - | 1 | 5 | 22.86% |
| GD260116P00200000 | 2024-03-27 3:50PM EDT | 200.00 | 3.75 | 2.10 | 3.80 | 0.00 | - | 1 | 69 | 22.18% |
| GD260116P00210000 | 2024-04-24 1:25PM EDT | 210.00 | 5.55 | 2.00 | 4.80 | 0.00 | - | 4 | 14 | 21.29% |
| GD260116P00220000 | 2024-04-25 12:24PM EDT | 220.00 | 6.00 | 3.50 | 5.90 | 0.00 | - | 3 | 35 | 20.27% |
| GD260116P00230000 | 2024-04-26 9:46AM EDT | 230.00 | 7.13 | 5.80 | 7.40 | -1.44 | -16.80% | 1 | 53 | 19.46% |
| GD260116P00240000 | 2024-04-25 11:12AM EDT | 240.00 | 9.40 | 6.50 | 9.10 | 0.00 | - | 1 | 121 | 18.55% |
| GD260116P00250000 | 2024-04-25 2:42PM EDT | 250.00 | 11.20 | 8.50 | 11.30 | 0.00 | - | 3 | 134 | 17.78% |
| GD260116P00260000 | 2024-04-24 11:15AM EDT | 260.00 | 16.74 | 12.10 | 14.00 | 0.00 | - | 43 | 149 | 17.08% |
| GD260116P00270000 | 2024-04-24 11:15AM EDT | 270.00 | 20.52 | 15.10 | 17.20 | 0.00 | - | 42 | 77 | 16.37% |
| GD260116P00280000 | 2024-04-24 12:04PM EDT | 280.00 | 23.80 | 18.00 | 20.90 | 0.00 | - | 28 | 85 | 15.62% |
| GD260116P00290000 | 2024-04-16 3:33PM EDT | 290.00 | 26.35 | 22.50 | 25.10 | 0.00 | - | 1 | 5 | 14.79% |
| GD260116P00300000 | 2024-04-12 10:14AM EDT | 300.00 | 28.50 | 27.30 | 29.80 | 0.00 | - | 28 | 15 | 13.82% |
| GD260116P00310000 | 2024-04-24 10:39AM EDT | 310.00 | 39.90 | 32.50 | 36.00 | 0.00 | - | 1 | 21 | 13.37% |
| GD260116P00320000 | 2024-04-02 1:16PM EDT | 320.00 | 39.00 | 39.00 | 41.60 | 0.00 | - | 1 | 1 | 11.83% |
© 2024 Yahoo. All rights reserved.