UK markets open in 6 hours 2 minutes
NIKKEI 225
38,691.63 +617.65 (+1.62%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.65 +0.39 (+0.49%) GOLD FUTURES
2,354.10 +13.80 (+0.59%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,157.41 +1,111.77 (+2.27%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00280000 | 2024-05-09 12:24PM EDT | 2024-05-10 | 14.77 | 14.20 | 17.10 | +1.09 | +7.97% | 1 | 2 | 100.34% |
| GD240517C00280000 | 2024-05-09 2:03PM EDT | 2024-05-17 | 15.00 | 15.90 | 17.30 | +1.86 | +14.16% | 3 | 1,102 | 37.45% |
| GD240524C00280000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 14.20 | 16.40 | 17.70 | 0.00 | - | 1 | 11 | 30.07% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 9.60 | 16.70 | 19.50 | 0.00 | - | 1 | 1 | 33.50% |
| GD240621C00280000 | 2024-05-08 10:54AM EDT | 2024-06-21 | 16.99 | 18.40 | 20.80 | 0.00 | - | 11 | 955 | 27.97% |
| GD240816C00280000 | 2024-05-09 11:32AM EDT | 2024-08-16 | 21.10 | 20.10 | 22.40 | +1.65 | +8.48% | 18 | 298 | 21.52% |
| GD241115C00280000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 21.12 | 26.10 | 28.10 | 0.00 | - | 1 | 16 | 23.01% |
| GD250117C00280000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 28.80 | 29.30 | 31.60 | 0.00 | - | 26 | 958 | 23.79% |
| GD250620C00280000 | 2024-04-30 3:59PM EDT | 2025-06-20 | 33.00 | 37.90 | 38.90 | 0.00 | - | 2 | 14 | 25.00% |
| GD260116C00280000 | 2024-05-08 9:49AM EDT | 2026-01-16 | 43.90 | 43.10 | 47.00 | 0.00 | - | 1 | 52 | 25.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00280000 | 2024-05-06 3:09PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.75 | 0.00 | - | 14 | 109 | 74.90% |
| GD240517P00280000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.24 | 0.10 | 0.35 | -0.21 | -46.67% | 4 | 372 | 25.64% |
| GD240524P00280000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 0.70 | 0.15 | 0.35 | 0.00 | - | 12 | 84 | 18.73% |
| GD240531P00280000 | 2024-05-08 2:57PM EDT | 2024-05-31 | 0.62 | 0.30 | 0.45 | 0.00 | - | 130 | 244 | 16.43% |
| GD240607P00280000 | 2024-05-09 1:39PM EDT | 2024-06-07 | 0.60 | 0.45 | 1.50 | -0.30 | -33.33% | 2 | 7 | 20.53% |
| GD240621P00280000 | 2024-05-09 3:11PM EDT | 2024-06-21 | 1.05 | 0.85 | 1.05 | -0.42 | -28.57% | 44 | 296 | 14.94% |
| GD240816P00280000 | 2024-05-09 1:28PM EDT | 2024-08-16 | 3.50 | 3.20 | 3.50 | -0.90 | -20.45% | 15 | 382 | 15.73% |
| GD241115P00280000 | 2024-05-09 3:17PM EDT | 2024-11-15 | 7.00 | 6.60 | 6.90 | -2.56 | -26.78% | 12 | 17 | 16.18% |
| GD250117P00280000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 11.90 | 7.40 | 8.40 | 0.00 | - | 9 | 237 | 15.76% |
| GD250620P00280000 | 2024-05-08 10:26AM EDT | 2025-06-20 | 13.45 | 11.90 | 12.50 | 0.00 | - | 155 | 120 | 16.07% |
| GD260116P00280000 | 2024-05-08 11:32AM EDT | 2026-01-16 | 17.00 | 15.20 | 16.60 | 0.00 | - | 4 | 85 | 15.94% |
© 2024 Yahoo. All rights reserved.