UK markets open in 6 hours 33 minutes
NIKKEI 225
38,421.10 +347.12 (+0.91%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.65 +0.39 (+0.49%) GOLD FUTURES
2,354.80 +14.50 (+0.62%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,212.14 +1,257.28 (+2.57%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 24.00 | 24.20 | 27.70 | 0.00 | - | 10 | 5 | 162.89% |
| GD240517C00270000 | 2024-05-09 2:03PM EDT | 2024-05-17 | 25.00 | 24.70 | 27.50 | +3.10 | +14.16% | 3 | 413 | 55.40% |
| GD240524C00270000 | 2024-05-09 1:51PM EDT | 2024-05-24 | 25.49 | 24.90 | 28.00 | +7.19 | +39.29% | 1 | 1 | 44.34% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 2024-05-31 | 23.30 | 25.20 | 29.00 | 0.00 | - | 2 | 0 | 42.29% |
| GD240621C00270000 | 2024-05-09 2:17PM EDT | 2024-06-21 | 26.80 | 26.20 | 29.90 | +3.65 | +15.77% | 4 | 688 | 33.55% |
| GD240816C00270000 | 2024-05-09 1:02PM EDT | 2024-08-16 | 29.29 | 29.30 | 30.70 | +11.99 | +69.31% | 10 | 285 | 23.94% |
| GD241115C00270000 | 2024-05-08 12:01PM EDT | 2024-11-15 | 32.88 | 33.50 | 35.60 | 0.00 | - | 5 | 8 | 24.58% |
| GD250117C00270000 | 2024-05-09 12:34PM EDT | 2025-01-17 | 37.63 | 37.70 | 39.10 | +1.65 | +4.59% | 2 | 873 | 25.48% |
| GD250620C00270000 | 2024-05-08 11:59AM EDT | 2025-06-20 | 42.91 | 44.30 | 46.10 | 0.00 | - | 4 | 58 | 26.45% |
| GD260116C00270000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 48.85 | 50.60 | 53.50 | 0.00 | - | 2 | 65 | 26.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00270000 | 2024-05-09 1:11PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.55 | -0.01 | -16.67% | 2 | 16 | 102.93% |
| GD240517P00270000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.19 | 0.10 | 0.30 | -0.02 | -9.52% | 4 | 293 | 37.01% |
| GD240524P00270000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.23 | 0.10 | 0.75 | 0.00 | - | 9 | 11 | 33.15% |
| GD240531P00270000 | 2024-05-02 9:58AM EDT | 2024-05-31 | 0.85 | 0.15 | 0.75 | 0.00 | - | 1 | 9 | 27.38% |
| GD240607P00270000 | 2024-05-09 3:20PM EDT | 2024-06-07 | 0.31 | 0.15 | 2.45 | -0.09 | -22.50% | 3 | 5 | 34.05% |
| GD240614P00270000 | 2024-05-02 2:10PM EDT | 2024-06-14 | 1.00 | 0.15 | 1.70 | 0.00 | - | - | 1 | 27.00% |
| GD240621P00270000 | 2024-05-09 12:39PM EDT | 2024-06-21 | 0.46 | 0.25 | 1.05 | -0.18 | -28.12% | 23 | 259 | 21.41% |
| GD240816P00270000 | 2024-05-09 11:04AM EDT | 2024-08-16 | 1.90 | 1.70 | 1.80 | -0.48 | -20.17% | 11 | 289 | 16.59% |
| GD241115P00270000 | 2024-05-09 3:13PM EDT | 2024-11-15 | 4.60 | 4.30 | 4.50 | -0.37 | -7.44% | 6 | 106 | 16.92% |
| GD250117P00270000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 5.80 | 5.50 | 5.90 | -0.80 | -12.12% | 5 | 196 | 16.58% |
| GD250620P00270000 | 2024-02-06 2:14PM EDT | 2025-06-20 | 20.10 | 16.10 | 18.30 | 0.00 | - | - | 2 | 24.83% |
| GD260116P00270000 | 2024-05-02 10:35AM EDT | 2026-01-16 | 16.70 | 12.20 | 13.70 | 0.00 | - | 1 | 77 | 16.77% |
© 2024 Yahoo. All rights reserved.