UK markets open in 4 hours 5 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,745.63 +207.82 (+1.12%) CRUDE OIL
79.70 +0.44 (+0.56%) GOLD FUTURES
2,356.30 +16.00 (+0.68%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,189.15 +943.64 (+1.92%)
General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00290000 | 2024-05-09 12:02PM EDT | 2024-05-10 | 4.85 | 5.60 | 7.60 | +1.68 | +53.00% | 13 | 59 | 63.94% |
| GD240517C00290000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 6.88 | 6.30 | 7.10 | +2.53 | +58.16% | 13 | 1,341 | 18.99% |
| GD240524C00290000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 7.50 | 6.60 | 7.90 | +2.50 | +50.00% | 6 | 23 | 18.01% |
| GD240531C00290000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 7.80 | 7.80 | 9.20 | +0.82 | +11.75% | 4 | 14 | 19.95% |
| GD240607C00290000 | 2024-05-07 11:34AM EDT | 2024-06-07 | 7.10 | 8.20 | 9.90 | 0.00 | - | 2 | 8 | 19.67% |
| GD240614C00290000 | 2024-05-09 3:51PM EDT | 2024-06-14 | 9.50 | 9.30 | 10.70 | +1.20 | +14.46% | 5 | 6 | 19.97% |
| GD240621C00290000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 9.75 | 10.20 | 10.70 | +1.45 | +17.47% | 39 | 1,421 | 18.27% |
| GD240816C00290000 | 2024-05-08 1:37PM EDT | 2024-08-16 | 12.00 | 14.60 | 15.20 | 0.00 | - | 6 | 657 | 19.68% |
| GD241115C00290000 | 2024-05-09 10:08AM EDT | 2024-11-15 | 19.10 | 20.90 | 21.50 | +0.20 | +1.06% | 2 | 176 | 21.79% |
| GD250117C00290000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 23.70 | 23.10 | 24.90 | 0.00 | - | 1 | 817 | 22.41% |
| GD250620C00290000 | 2024-05-09 12:34PM EDT | 2025-06-20 | 31.53 | 31.40 | 32.80 | +3.73 | +13.42% | 1 | 27 | 24.13% |
| GD260116C00290000 | 2024-05-09 10:31AM EDT | 2026-01-16 | 38.50 | 38.40 | 40.40 | +5.40 | +16.31% | 1 | 138 | 24.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00290000 | 2024-05-09 1:24PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.25 | -0.40 | -72.73% | 22 | 40 | 31.45% |
| GD240517P00290000 | 2024-05-09 10:12AM EDT | 2024-05-17 | 1.02 | 0.35 | 0.55 | -0.28 | -21.54% | 3 | 495 | 14.26% |
| GD240524P00290000 | 2024-05-09 9:53AM EDT | 2024-05-24 | 1.80 | 0.90 | 1.10 | -0.35 | -16.28% | 8 | 37 | 13.72% |
| GD240531P00290000 | 2024-05-09 2:27PM EDT | 2024-05-31 | 1.83 | 1.25 | 1.55 | -0.89 | -32.72% | 3 | 8 | 13.29% |
| GD240607P00290000 | 2024-05-07 9:43AM EDT | 2024-06-07 | 3.02 | 1.75 | 2.45 | 0.00 | - | 1 | 11 | 14.77% |
| GD240621P00290000 | 2024-05-09 1:57PM EDT | 2024-06-21 | 3.10 | 2.50 | 2.75 | -0.60 | -16.22% | 64 | 311 | 12.96% |
| GD240816P00290000 | 2024-05-09 12:46PM EDT | 2024-08-16 | 6.30 | 5.90 | 6.20 | -1.00 | -13.70% | 28 | 345 | 14.58% |
| GD241115P00290000 | 2024-05-09 12:33PM EDT | 2024-11-15 | 10.30 | 9.80 | 10.20 | -0.90 | -8.04% | 8 | 41 | 15.39% |
| GD250117P00290000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 12.10 | 11.10 | 11.80 | -3.60 | -22.93% | 73 | 90 | 15.01% |
| GD250620P00290000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 21.50 | 15.10 | 16.00 | 0.00 | - | 2 | 72 | 15.29% |
| GD260116P00290000 | 2024-05-09 10:00AM EDT | 2026-01-16 | 21.52 | 18.70 | 20.30 | +0.82 | +3.96% | 1 | 40 | 15.28% |
© 2024 Yahoo. All rights reserved.