General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
184.47+0.54 (+0.29%)
At close: 4:00PM EDT
Callsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210423C00152500 | 2021-03-26 10:11AM EDT | 152.50 | 27.65 | 29.60 | 34.50 | 0.00 | - | 2 | 0 | 68.56% |
| GD210423C00165000 | 2021-04-07 2:29PM EDT | 165.00 | 19.00 | 17.10 | 22.00 | 0.00 | - | 1 | 1 | 102.59% |
| GD210423C00167500 | 2021-03-15 12:09AM EDT | 167.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD210423C00172500 | 2021-03-26 10:25AM EDT | 172.50 | 9.47 | 9.60 | 14.50 | 0.00 | - | 1 | 0 | 75.98% |
| GD210423C00175000 | 2021-04-08 1:06PM EDT | 175.00 | 10.00 | 7.10 | 12.00 | 0.00 | - | 1 | 3 | 66.80% |
| GD210423C00177500 | 2021-04-13 11:05AM EDT | 177.50 | 7.36 | 4.90 | 9.50 | 0.00 | - | 2 | 7 | 57.30% |
| GD210423C00180000 | 2021-04-14 9:39AM EDT | 180.00 | 4.70 | 3.50 | 5.20 | 0.00 | - | 2 | 19 | 24.76% |
| GD210423C00182500 | 2021-04-15 2:06PM EDT | 182.50 | 2.64 | 2.55 | 3.10 | 0.00 | - | 2 | 7 | 20.87% |
| GD210423C00185000 | 2021-04-16 3:55PM EDT | 185.00 | 1.46 | 1.20 | 1.75 | -0.09 | -5.81% | 56 | 71 | 21.22% |
| GD210423C00187500 | 2021-04-16 3:53PM EDT | 187.50 | 0.55 | 0.35 | 0.80 | -0.02 | -3.51% | 38 | 45 | 20.53% |
| GD210423C00190000 | 2021-04-16 1:05PM EDT | 190.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 13 | 38 | 18.99% |
| GD210423C00192500 | 2021-04-09 1:48PM EDT | 192.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 23.44% |
| GD210423C00197500 | 2021-03-29 12:01AM EDT | 197.50 | 0.23 | 0.00 | 2.00 | 0.00 | - | - | - | 51.78% |
| GD210423C00200000 | 2021-03-29 12:01AM EDT | 200.00 | 0.57 | - | 0.55 | 0.00 | - | - | - | 48.63% |
Putsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210423P00150000 | 2021-04-09 11:37AM EDT | 150.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 143.60% |
| GD210423P00160000 | 2021-04-15 12:40PM EDT | 160.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 113.16% |
| GD210423P00165000 | 2021-03-22 11:06AM EDT | 165.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 96.34% |
| GD210423P00170000 | 2021-04-13 11:05AM EDT | 170.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 9 | 51.90% |
| GD210423P00172500 | 2021-04-13 11:17AM EDT | 172.50 | 0.25 | 0.00 | 4.10 | 0.00 | - | 1 | 14 | 69.17% |
| GD210423P00175000 | 2021-04-13 11:47AM EDT | 175.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 6 | 11 | 27.88% |
| GD210423P00177500 | 2021-04-16 3:34PM EDT | 177.50 | 0.12 | 0.05 | 0.95 | -0.23 | -65.71% | 84 | 55 | 36.08% |
| GD210423P00180000 | 2021-04-16 3:34PM EDT | 180.00 | 0.32 | 0.20 | 0.45 | -0.35 | -52.24% | 38 | 38 | 20.46% |
| GD210423P00182500 | 2021-04-16 2:15PM EDT | 182.50 | 1.00 | 0.25 | 1.80 | -0.30 | -23.08% | 4 | 49 | 28.46% |
| GD210423P00185000 | 2021-04-16 3:08PM EDT | 185.00 | 1.55 | 1.75 | 2.25 | -1.65 | -51.56% | 3 | 4 | 20.90% |
| GD210423P00187500 | 2021-04-07 2:05PM EDT | 187.50 | 5.40 | 1.95 | 3.90 | 0.00 | - | - | 2 | 21.41% |
© 2021 Verizon Media. All rights reserved.
