General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00300000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.05 | 0.00 | - | 7 | 63 | 13.09% |
| GD240517C00300000 | 2024-05-10 11:30AM EDT | 2024-05-17 | 1.05 | 0.80 | 1.00 | +0.15 | +16.67% | 12 | 1,321 | 12.77% |
| GD240524C00300000 | 2024-05-10 9:44AM EDT | 2024-05-24 | 2.00 | 1.75 | 1.90 | +0.20 | +11.11% | 3 | 28 | 13.50% |
| GD240531C00300000 | 2024-05-10 10:47AM EDT | 2024-05-31 | 2.60 | 2.30 | 2.70 | +0.25 | +10.64% | 10 | 26 | 14.06% |
| GD240607C00300000 | 2024-05-10 1:04PM EDT | 2024-06-07 | 3.32 | 3.10 | 3.40 | +0.32 | +10.67% | 2 | 105 | 14.42% |
| GD240621C00300000 | 2024-05-10 12:32PM EDT | 2024-06-21 | 4.67 | 4.40 | 4.60 | +0.47 | +11.19% | 36 | 1,426 | 14.86% |
| GD240816C00300000 | 2024-05-10 1:45PM EDT | 2024-08-16 | 9.20 | 9.20 | 9.40 | +0.80 | +9.52% | 307 | 2,755 | 17.63% |
| GD241115C00300000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 15.10 | 15.40 | 15.80 | 0.00 | - | 2 | 554 | 20.22% |
| GD250117C00300000 | 2024-05-10 1:35PM EDT | 2025-01-17 | 18.90 | 18.70 | 19.30 | +0.60 | +3.28% | 11 | 487 | 21.07% |
| GD250620C00300000 | 2024-05-08 12:27PM EDT | 2025-06-20 | 24.63 | 26.40 | 27.10 | 0.00 | - | 2 | 93 | 22.86% |
| GD260116C00300000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 34.39 | 33.80 | 35.20 | +2.69 | +8.49% | 1 | 1,928 | 23.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00300000 | 2024-04-17 10:02AM EDT | 2024-05-17 | 17.06 | 3.90 | 4.30 | 0.00 | - | 8 | 10 | 13.34% |
| GD240607P00300000 | 2024-05-08 10:24AM EDT | 2024-06-07 | 8.52 | 5.50 | 5.90 | 0.00 | - | - | 1 | 12.20% |
| GD240621P00300000 | 2024-05-10 11:01AM EDT | 2024-06-21 | 6.40 | 6.20 | 6.50 | -1.20 | -15.79% | 24 | 88 | 11.55% |
| GD240816P00300000 | 2024-05-10 11:44AM EDT | 2024-08-16 | 10.00 | 9.90 | 10.20 | -1.10 | -9.91% | 2 | 44 | 13.72% |
| GD241115P00300000 | 2024-05-08 11:03AM EDT | 2024-11-15 | 15.80 | 13.70 | 14.00 | 0.00 | - | 3 | 54 | 14.37% |
| GD250117P00300000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 20.50 | 15.20 | 15.80 | 0.00 | - | 2 | 45 | 14.28% |
| GD250620P00300000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 19.90 | 19.30 | 19.90 | -6.50 | -24.62% | 400 | 14 | 14.55% |
| GD260116P00300000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 23.34 | 22.60 | 24.10 | -3.76 | -13.87% | 6 | 163 | 14.55% |
© 2024 Yahoo. All rights reserved.