UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.69 +0.21 (+0.27%) GOLD FUTURES
2,322.00 -9.20 (-0.39%) DOW
38,912.35 +60.08 (+0.15%) Bitcoin GBP
50,808.62 +61.86 (+0.12%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00255000 | 2024-04-29 11:46AM EDT | 255.00 | 34.01 | 35.60 | 39.50 | 0.00 | - | 2 | 1 | 110.64% |
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 260.00 | 26.12 | 30.70 | 34.60 | 0.00 | - | - | 1 | 100.81% |
| GD240510C00265000 | 2024-04-23 9:33AM EDT | 265.00 | 27.95 | 25.50 | 29.40 | 0.00 | - | 1 | 1 | 86.06% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 270.00 | 24.00 | 21.30 | 23.80 | 0.00 | - | 10 | 5 | 65.09% |
| GD240510C00272500 | 2024-05-02 10:55AM EDT | 272.50 | 11.76 | 18.30 | 21.90 | 0.00 | - | - | 2 | 68.68% |
| GD240510C00275000 | 2024-05-06 10:20AM EDT | 275.00 | 15.10 | 16.60 | 18.80 | 0.00 | - | 1 | 13 | 54.25% |
| GD240510C00277500 | 2024-04-25 11:17AM EDT | 277.50 | 8.50 | 14.70 | 16.20 | 0.00 | - | - | 7 | 47.22% |
| GD240510C00280000 | 2024-04-29 10:37AM EDT | 280.00 | 9.60 | 12.20 | 13.50 | 0.00 | - | 1 | 2 | 38.77% |
| GD240510C00282500 | 2024-05-07 9:39AM EDT | 282.50 | 10.10 | 8.50 | 12.20 | +1.80 | +21.69% | 1 | 10 | 47.61% |
| GD240510C00285000 | 2024-05-03 1:00PM EDT | 285.00 | 4.20 | 7.30 | 8.60 | 0.00 | - | 24 | 105 | 28.91% |
| GD240510C00287500 | 2024-05-03 3:53PM EDT | 287.50 | 2.55 | 5.10 | 5.60 | 0.00 | - | 36 | 34 | 16.77% |
| GD240510C00290000 | 2024-05-06 3:56PM EDT | 290.00 | 2.70 | 3.10 | 3.90 | 0.00 | - | 44 | 59 | 18.98% |
| GD240510C00292500 | 2024-05-07 11:03AM EDT | 292.50 | 1.89 | 1.60 | 1.75 | +0.89 | +89.00% | 2 | 65 | 13.53% |
| GD240510C00295000 | 2024-05-07 10:21AM EDT | 295.00 | 0.83 | 0.60 | 0.80 | +0.23 | +38.33% | 7 | 76 | 13.97% |
| GD240510C00297500 | 2024-05-06 3:55PM EDT | 297.50 | 0.35 | 0.15 | 0.35 | +0.15 | +75.00% | 1 | 37 | 14.87% |
| GD240510C00300000 | 2024-05-06 3:53PM EDT | 300.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 62 | 15.87% |
| GD240510C00305000 | 2024-05-06 3:23PM EDT | 305.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 52.44% |
| GD240510C00310000 | 2024-04-23 10:48AM EDT | 310.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 63.55% |
| GD240510C00315000 | 2024-05-06 9:53AM EDT | 315.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 58.98% |
| GD240510C00320000 | 2024-04-04 10:00AM EDT | 320.00 | 0.93 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 37.70% |
| GD240510C00325000 | 2024-04-15 11:50AM EDT | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00215000 | 2024-05-02 2:10PM EDT | 215.00 | 1.46 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 182.62% |
| GD240510P00250000 | 2024-04-05 3:40PM EDT | 250.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 95.12% |
| GD240510P00260000 | 2024-04-24 9:50AM EDT | 260.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.38% |
| GD240510P00265000 | 2024-05-02 2:10PM EDT | 265.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 58.50% |
| GD240510P00267500 | 2024-04-23 2:35PM EDT | 267.50 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 3 | 54.00% |
| GD240510P00270000 | 2024-05-02 11:48AM EDT | 270.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 58.40% |
| GD240510P00272500 | 2024-04-24 3:14PM EDT | 272.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| GD240510P00275000 | 2024-04-30 1:58PM EDT | 275.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 93 | 48.27% |
| GD240510P00277500 | 2024-05-03 1:59PM EDT | 277.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 43.12% |
| GD240510P00280000 | 2024-05-06 3:09PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 109 | 37.84% |
| GD240510P00282500 | 2024-05-06 12:11PM EDT | 282.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 6.25% |
| GD240510P00285000 | 2024-05-06 12:37PM EDT | 285.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 115 | 111 | 16.94% |
| GD240510P00287500 | 2024-05-06 3:52PM EDT | 287.50 | 0.90 | 0.20 | 0.25 | 0.00 | - | 6 | 43 | 14.36% |
| GD240510P00290000 | 2024-05-07 10:26AM EDT | 290.00 | 0.68 | 0.60 | 0.75 | -1.07 | -58.79% | 9 | 47 | 14.65% |
| GD240510P00292500 | 2024-05-07 10:26AM EDT | 292.50 | 1.58 | 1.45 | 1.60 | -2.77 | -63.68% | 19 | 11 | 13.86% |
| GD240510P00295000 | 2024-05-01 12:28PM EDT | 295.00 | 7.48 | 2.95 | 3.30 | 0.00 | - | - | 11 | 15.72% |
© 2024 Yahoo. All rights reserved.