GD - General Dynamics Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD200124C001700002020-01-15 3:06PM EST170.0011.4013.0014.100.00-35056.25%
GD200124C001725002020-01-22 9:52AM EST172.5012.7710.5011.30+3.44+36.87%3356.49%
GD200124C001750002020-01-15 1:49PM EST175.006.878.108.500.00-3036.91%
GD200124C001775002020-01-21 11:51AM EST177.506.705.906.100.00-734331.20%
GD200124C001800002020-01-22 11:58AM EST180.004.043.403.60-0.22-5.16%1039521.24%
GD200124C001825002020-01-22 12:47PM EST182.501.831.501.65-0.08-4.19%4735018.56%
GD200124C001850002020-01-22 12:47PM EST185.000.500.350.50-0.20-28.57%25753417.53%
GD200124C001875002020-01-22 12:48PM EST187.500.060.050.10-0.14-70.00%2914817.58%
GD200124C001900002020-01-22 10:31AM EST190.000.050.000.050.00-38921.88%
GD200124C001925002020-01-14 10:00AM EST192.500.130.000.100.00-23431.93%
GD200124C001950002020-01-10 1:10PM EST195.000.100.000.050.00-51534.18%
GD200124C002000002020-01-06 10:10AM EST200.000.150.000.150.00--454.69%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD200124P001550002020-01-03 1:49PM EST155.000.200.000.150.00-3486.13%
GD200124P001575002020-01-03 12:04PM EST157.500.290.000.150.00-101178.91%
GD200124P001600002020-01-14 11:18AM EST160.000.100.000.150.00-31571.88%
GD200124P001625002020-01-14 10:00AM EST162.500.010.000.100.00-508060.94%
GD200124P001650002020-01-16 2:57PM EST165.000.050.000.150.00-621157.62%
GD200124P001675002020-01-21 2:14PM EST167.500.050.050.100.00-239350.59%
GD200124P001700002020-01-21 11:51AM EST170.000.050.000.050.00-211040.63%
GD200124P001725002020-01-21 2:02PM EST172.500.070.050.10+0.06+600.00%1317338.18%
GD200124P001750002020-01-22 12:19PM EST175.000.020.000.05-0.05-71.43%824326.95%
GD200124P001775002020-01-21 2:57PM EST177.500.100.000.25-0.09-47.37%1524028.76%
GD200124P001800002020-01-22 12:19PM EST180.000.230.150.25-0.42-64.62%1323619.29%
GD200124P001825002020-01-22 12:08PM EST182.500.600.600.75-0.80-57.14%99116.50%
GD200124P001850002020-01-22 11:57AM EST185.001.702.002.05-0.36-17.48%19613514.16%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more