General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517C00110000 | 2023-10-11 12:33PM EDT | 110.00 | 129.60 | 133.00 | 136.60 | 0.00 | - | 1 | 1 | 0.00% |
| GD240517C00115000 | 2023-10-11 1:54PM EDT | 115.00 | 124.90 | 127.80 | 132.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD240517C00150000 | 2024-01-18 1:04PM EDT | 150.00 | 101.03 | 118.20 | 123.00 | 0.00 | - | 2 | 2 | 0.00% |
| GD240517C00175000 | 2023-09-19 9:52AM EDT | 175.00 | 54.60 | 66.70 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GD240517C00180000 | 2023-12-20 3:51PM EDT | 180.00 | 74.85 | 69.40 | 73.80 | 0.00 | - | 1 | 5 | 0.00% |
| GD240517C00185000 | 2024-04-10 1:00PM EDT | 185.00 | 104.30 | 110.30 | 114.00 | 0.00 | - | 55 | 0 | 182.42% |
| GD240517C00190000 | 2023-09-21 9:51AM EDT | 190.00 | 41.40 | 50.80 | 51.60 | 0.00 | - | - | 3 | 0.00% |
| GD240517C00195000 | 2024-04-10 1:00PM EDT | 195.00 | 93.10 | 100.30 | 104.00 | 0.00 | - | 55 | 0 | 164.65% |
| GD240517C00200000 | 2024-04-22 2:25PM EDT | 200.00 | 93.24 | 95.60 | 99.00 | 0.00 | - | 3 | 3 | 161.62% |
| GD240517C00210000 | 2023-11-07 3:11PM EDT | 210.00 | 39.30 | 45.40 | 46.10 | 0.00 | - | 1 | 28 | 0.00% |
| GD240517C00220000 | 2024-04-10 9:34AM EDT | 220.00 | 67.26 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GD240517C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 49.30 | 65.50 | 69.00 | 0.00 | - | 2 | 67 | 110.60% |
| GD240517C00240000 | 2024-05-10 1:34PM EDT | 240.00 | 56.50 | 55.40 | 59.00 | +0.70 | +1.25% | 3 | 93 | 93.90% |
| GD240517C00250000 | 2024-05-09 10:08AM EDT | 250.00 | 43.57 | 45.70 | 49.00 | 0.00 | - | 1 | 286 | 82.13% |
| GD240517C00260000 | 2024-05-10 1:21PM EDT | 260.00 | 36.36 | 35.60 | 39.00 | +1.36 | +3.89% | 14 | 444 | 65.99% |
| GD240517C00265000 | 2024-04-29 11:03AM EDT | 265.00 | 25.10 | 30.70 | 34.00 | 0.00 | - | 1 | 1 | 59.28% |
| GD240517C00270000 | 2024-05-10 11:49AM EDT | 270.00 | 26.78 | 25.80 | 29.00 | +1.78 | +7.12% | 1 | 413 | 52.39% |
| GD240517C00272500 | 2024-04-25 12:58PM EDT | 272.50 | 14.20 | 22.90 | 26.50 | 0.00 | - | - | 9 | 66.50% |
| GD240517C00275000 | 2024-05-07 12:01PM EDT | 275.00 | 18.10 | 20.30 | 24.00 | 0.00 | - | 3 | 29 | 61.82% |
| GD240517C00277500 | 2024-04-25 11:17AM EDT | 277.50 | 9.20 | 18.10 | 21.50 | 0.00 | - | - | 18 | 57.08% |
| GD240517C00280000 | 2024-05-10 11:22AM EDT | 280.00 | 17.23 | 15.10 | 19.00 | +2.23 | +14.87% | 9 | 1,099 | 52.28% |
| GD240517C00282500 | 2024-05-03 12:48PM EDT | 282.50 | 6.80 | 13.60 | 17.00 | 0.00 | - | 10 | 23 | 51.39% |
| GD240517C00285000 | 2024-05-09 10:57AM EDT | 285.00 | 12.44 | 11.10 | 14.50 | +2.18 | +21.25% | 1 | 272 | 46.20% |
| GD240517C00287500 | 2024-05-09 11:41AM EDT | 287.50 | 9.63 | 9.00 | 11.60 | +2.00 | +26.21% | 4 | 67 | 37.94% |
| GD240517C00290000 | 2024-05-10 3:26PM EDT | 290.00 | 7.88 | 6.60 | 7.80 | +1.00 | +14.53% | 20 | 1,340 | 23.01% |
| GD240517C00292500 | 2024-05-10 10:10AM EDT | 292.50 | 5.85 | 4.60 | 5.70 | +1.13 | +23.94% | 3 | 231 | 20.72% |
| GD240517C00295000 | 2024-05-10 3:35PM EDT | 295.00 | 4.00 | 2.95 | 3.60 | +1.70 | +73.91% | 59 | 124 | 17.27% |
| GD240517C00297500 | 2024-05-10 3:42PM EDT | 297.50 | 2.15 | 1.60 | 1.85 | +1.25 | +138.89% | 22 | 28 | 14.27% |
| GD240517C00300000 | 2024-05-10 3:40PM EDT | 300.00 | 1.00 | 0.80 | 1.00 | +0.10 | +11.11% | 22 | 1,321 | 14.36% |
| GD240517C00302500 | 2024-05-10 3:57PM EDT | 302.50 | 0.35 | 0.25 | 0.50 | -0.05 | -12.50% | 12 | 13 | 14.56% |
| GD240517C00305000 | 2024-05-10 3:24PM EDT | 305.00 | 0.24 | 0.10 | 0.30 | -0.02 | -7.69% | 10 | 197 | 15.82% |
| GD240517C00310000 | 2024-05-10 3:44PM EDT | 310.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 14 | 3,511 | 20.26% |
| GD240517C00315000 | 2024-05-09 12:09PM EDT | 315.00 | 0.13 | 0.05 | 1.35 | 0.00 | - | 1 | 17 | 41.90% |
| GD240517C00320000 | 2024-05-09 11:47AM EDT | 320.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 528 | 31.06% |
| GD240517C00330000 | 2024-04-17 2:55PM EDT | 330.00 | 0.05 | 0.00 | 0.65 | -0.27 | -84.37% | 1 | 6 | 51.54% |
| GD240517C00340000 | 2024-04-16 12:39PM EDT | 340.00 | 0.05 | 0.00 | 0.60 | -0.16 | -76.19% | 5 | 3 | 53.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00110000 | 2024-03-22 1:44PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 323.63% |
| GD240517P00125000 | 2024-02-15 1:33PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 284.57% |
| GD240517P00155000 | 2023-12-05 10:33AM EDT | 155.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 185.16% |
| GD240517P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 247.27% |
| GD240517P00165000 | 2024-03-05 12:45PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 218.95% |
| GD240517P00170000 | 2024-02-12 3:57PM EDT | 170.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 5 | 41 | 197.66% |
| GD240517P00175000 | 2023-10-06 2:45PM EDT | 175.00 | 2.00 | 0.40 | 1.10 | 0.00 | - | 5 | 5 | 203.03% |
| GD240517P00180000 | 2024-03-01 1:32PM EDT | 180.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 209 | 173.05% |
| GD240517P00185000 | 2024-03-01 1:32PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 164.65% |
| GD240517P00190000 | 2024-02-07 11:11AM EDT | 190.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 170.80% |
| GD240517P00195000 | 2024-02-26 11:52AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GD240517P00200000 | 2024-05-09 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 100.78% |
| GD240517P00210000 | 2024-03-15 2:05PM EDT | 210.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 125.00% |
| GD240517P00220000 | 2024-05-08 12:47PM EDT | 220.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 97 | 122.17% |
| GD240517P00230000 | 2024-05-08 12:47PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 307 | 76.37% |
| GD240517P00240000 | 2024-05-06 11:26AM EDT | 240.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 5 | 126 | 91.65% |
| GD240517P00245000 | 2024-05-09 1:39PM EDT | 245.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 84.28% |
| GD240517P00250000 | 2024-05-10 11:22AM EDT | 250.00 | 0.05 | 0.00 | 0.60 | +0.01 | +25.00% | 1 | 301 | 65.92% |
| GD240517P00255000 | 2024-04-25 12:03PM EDT | 255.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | - | 3 | 69.68% |
| GD240517P00260000 | 2024-05-06 2:55PM EDT | 260.00 | 0.09 | 0.05 | 2.05 | 0.00 | - | 4 | 429 | 69.29% |
| GD240517P00265000 | 2024-05-09 9:30AM EDT | 265.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 5 | 33 | 53.71% |
| GD240517P00267500 | 2024-05-03 2:23PM EDT | 267.50 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 51.98% |
| GD240517P00270000 | 2024-05-09 3:33PM EDT | 270.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 4 | 293 | 37.16% |
| GD240517P00272500 | 2024-04-29 9:58AM EDT | 272.50 | 0.97 | 0.05 | 1.35 | 0.00 | - | 2 | 1 | 53.59% |
| GD240517P00275000 | 2024-05-08 3:55PM EDT | 275.00 | 0.25 | 0.05 | 1.30 | 0.00 | - | 2 | 30 | 48.85% |
| GD240517P00277500 | 2024-05-02 11:53AM EDT | 277.50 | 0.95 | 0.05 | 1.40 | 0.00 | - | 5 | 50 | 45.80% |
| GD240517P00280000 | 2024-05-10 2:48PM EDT | 280.00 | 0.09 | 0.05 | 0.10 | -0.15 | -62.50% | 3 | 372 | 21.88% |
| GD240517P00282500 | 2024-05-08 1:19PM EDT | 282.50 | 0.34 | 0.00 | 0.30 | 0.00 | - | 1 | 82 | 23.71% |
| GD240517P00285000 | 2024-05-09 3:53PM EDT | 285.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 1 | 74 | 22.56% |
| GD240517P00287500 | 2024-05-09 3:53PM EDT | 287.50 | 0.17 | 0.10 | 0.30 | -0.18 | -51.43% | 10 | 62 | 16.82% |
| GD240517P00290000 | 2024-05-10 2:48PM EDT | 290.00 | 0.41 | 0.25 | 0.45 | -0.61 | -59.80% | 16 | 496 | 14.95% |
| GD240517P00292500 | 2024-05-10 3:37PM EDT | 292.50 | 1.44 | 0.60 | 0.85 | +0.49 | +51.58% | 32 | 89 | 14.16% |
| GD240517P00295000 | 2024-05-10 2:58PM EDT | 295.00 | 1.20 | 1.25 | 1.50 | -0.90 | -42.86% | 40 | 16 | 13.12% |
| GD240517P00297500 | 2024-05-10 3:45PM EDT | 297.50 | 1.95 | 2.40 | 2.60 | -1.65 | -45.83% | 46 | 5 | 12.35% |
| GD240517P00300000 | 2024-05-10 3:38PM EDT | 300.00 | 3.20 | 4.00 | 4.30 | -13.86 | -81.24% | 23 | 10 | 12.43% |
| GD240517P00310000 | 2024-04-04 3:12PM EDT | 310.00 | 18.75 | 20.90 | 23.60 | 0.00 | - | 1 | 0 | 86.45% |
| GD240517P00320000 | 2024-04-04 3:12PM EDT | 320.00 | 27.65 | 30.20 | 33.80 | 0.00 | - | 1 | 0 | 104.64% |
© 2024 Yahoo. All rights reserved.