GD - General Dynamics Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD200124C00170000 | 2020-01-15 3:06PM EST | 170.00 | 11.40 | 13.00 | 14.10 | 0.00 | - | 35 | 0 | 56.25% |
| GD200124C00172500 | 2020-01-22 9:52AM EST | 172.50 | 12.77 | 10.50 | 11.30 | +3.44 | +36.87% | 3 | 3 | 56.49% |
| GD200124C00175000 | 2020-01-15 1:49PM EST | 175.00 | 6.87 | 8.10 | 8.50 | 0.00 | - | 3 | 0 | 36.91% |
| GD200124C00177500 | 2020-01-21 11:51AM EST | 177.50 | 6.70 | 5.90 | 6.10 | 0.00 | - | 73 | 43 | 31.20% |
| GD200124C00180000 | 2020-01-22 11:58AM EST | 180.00 | 4.04 | 3.40 | 3.60 | -0.22 | -5.16% | 10 | 395 | 21.24% |
| GD200124C00182500 | 2020-01-22 12:47PM EST | 182.50 | 1.83 | 1.50 | 1.65 | -0.08 | -4.19% | 47 | 350 | 18.56% |
| GD200124C00185000 | 2020-01-22 12:47PM EST | 185.00 | 0.50 | 0.35 | 0.50 | -0.20 | -28.57% | 257 | 534 | 17.53% |
| GD200124C00187500 | 2020-01-22 12:48PM EST | 187.50 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 29 | 148 | 17.58% |
| GD200124C00190000 | 2020-01-22 10:31AM EST | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 89 | 21.88% |
| GD200124C00192500 | 2020-01-14 10:00AM EST | 192.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 31.93% |
| GD200124C00195000 | 2020-01-10 1:10PM EST | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 34.18% |
| GD200124C00200000 | 2020-01-06 10:10AM EST | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 4 | 54.69% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD200124P00155000 | 2020-01-03 1:49PM EST | 155.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 86.13% |
| GD200124P00157500 | 2020-01-03 12:04PM EST | 157.50 | 0.29 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 78.91% |
| GD200124P00160000 | 2020-01-14 11:18AM EST | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 71.88% |
| GD200124P00162500 | 2020-01-14 10:00AM EST | 162.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 80 | 60.94% |
| GD200124P00165000 | 2020-01-16 2:57PM EST | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 211 | 57.62% |
| GD200124P00167500 | 2020-01-21 2:14PM EST | 167.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 393 | 50.59% |
| GD200124P00170000 | 2020-01-21 11:51AM EST | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 110 | 40.63% |
| GD200124P00172500 | 2020-01-21 2:02PM EST | 172.50 | 0.07 | 0.05 | 0.10 | +0.06 | +600.00% | 13 | 173 | 38.18% |
| GD200124P00175000 | 2020-01-22 12:19PM EST | 175.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 8 | 243 | 26.95% |
| GD200124P00177500 | 2020-01-21 2:57PM EST | 177.50 | 0.10 | 0.00 | 0.25 | -0.09 | -47.37% | 15 | 240 | 28.76% |
| GD200124P00180000 | 2020-01-22 12:19PM EST | 180.00 | 0.23 | 0.15 | 0.25 | -0.42 | -64.62% | 13 | 236 | 19.29% |
| GD200124P00182500 | 2020-01-22 12:08PM EST | 182.50 | 0.60 | 0.60 | 0.75 | -0.80 | -57.14% | 9 | 91 | 16.50% |
| GD200124P00185000 | 2020-01-22 11:57AM EST | 185.00 | 1.70 | 2.00 | 2.05 | -0.36 | -17.48% | 196 | 135 | 14.16% |