Australia Markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
287.87+0.37 (+0.13%)
At close: 04:00PM EDT
289.96 +2.09 (+0.73%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD240419C002000002024-04-11 10:25AM EDT200.0086.7086.2090.50+86.70--3137.11%
GD240419C002300002024-04-10 3:49PM EDT230.0060.4056.2060.500.00-2090.82%
GD240419C002400002024-04-10 1:18PM EDT240.0048.7046.1050.500.00-100074.66%
GD240419C002500002024-04-11 9:30AM EDT250.0038.0836.3040.100.00-2257.57%
GD240419C002550002024-03-27 1:31PM EDT255.0025.3031.3035.500.00-2055.96%
GD240419C002600002024-04-10 1:18PM EDT260.0027.4026.4030.500.00-651076.86%
GD240419C002675002024-04-10 1:00PM EDT267.5021.1018.9023.000.00-10062.31%
GD240419C002700002024-04-12 9:30AM EDT270.0017.5016.5020.30-1.70-8.85%5655.54%
GD240419C002725002024-04-12 11:26AM EDT272.5018.8214.1017.70-1.70-8.28%2049.71%
GD240419C002750002024-04-08 10:41AM EDT275.0019.6512.1014.800.00-2141.26%
GD240419C002775002024-04-10 1:18PM EDT277.509.9010.1012.100.00-75334.61%
GD240419C002800002024-04-12 3:42PM EDT280.009.068.1010.00-1.64-15.33%2832.73%
GD240419C002825002024-04-11 11:24AM EDT282.505.906.207.700.00-123028.66%
GD240419C002850002024-04-12 3:58PM EDT285.005.104.905.40+0.40+8.51%315523.98%
GD240419C002875002024-04-12 3:58PM EDT287.503.703.603.90+0.05+1.37%3019623.35%
GD240419C002900002024-04-12 3:46PM EDT290.002.702.452.75+0.43+18.94%22550223.29%
GD240419C002925002024-04-12 2:47PM EDT292.501.501.501.90+0.08+5.63%13731823.52%
GD240419C002950002024-04-12 3:53PM EDT295.001.101.001.30+0.18+19.57%2037823.99%
GD240419C002975002024-04-12 3:15PM EDT297.500.650.600.90+0.10+18.18%825424.73%
GD240419C003000002024-04-12 2:33PM EDT300.000.500.050.85+0.15+42.86%1956228.13%
GD240419C003050002024-04-12 3:56PM EDT305.000.250.050.50-0.22-46.81%55030.62%
GD240419C003100002024-04-12 1:40PM EDT310.000.100.100.25-0.01-9.09%225931.74%
GD240419C003150002024-04-11 9:53AM EDT315.000.050.000.75+0.05--147.07%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD240419P002100002024-04-03 1:16PM EDT210.000.380.001.300.00-12127.88%
GD240419P002300002024-03-22 12:19PM EDT230.000.050.001.300.00-1196.19%
GD240419P002350002024-03-27 10:44AM EDT235.000.100.001.300.00-5588.57%
GD240419P002400002024-03-06 3:14PM EDT240.000.580.000.700.00-1271.92%
GD240419P002500002024-04-04 11:24AM EDT250.000.150.000.600.00-22856.59%
GD240419P002525002024-04-08 10:56AM EDT252.500.050.001.35+0.05--262.79%
GD240419P002550002024-04-01 9:30AM EDT255.000.380.000.750.00-2252.10%
GD240419P002600002024-04-04 11:24AM EDT260.000.150.000.600.00-48650.15%
GD240419P002625002024-04-04 11:16AM EDT262.500.200.001.350.00-2357.69%
GD240419P002650002024-04-03 1:17PM EDT265.000.350.001.350.00-3653.42%
GD240419P002675002024-04-11 3:12PM EDT267.500.340.001.400.00-11749.71%
GD240419P002700002024-04-12 10:34AM EDT270.000.100.100.65-0.15-60.00%131535.96%
GD240419P002725002024-04-11 3:05PM EDT272.500.150.251.450.00-104541.39%
GD240419P002750002024-04-12 1:16PM EDT275.000.300.250.45-0.10-25.00%214625.39%
GD240419P002775002024-04-12 12:37PM EDT277.500.450.401.250.00-514430.32%
GD240419P002800002024-04-12 1:59PM EDT280.000.700.350.90-0.05-6.67%220322.45%
GD240419P002825002024-04-12 2:40PM EDT282.501.351.101.35+0.35+35.00%911021.44%
GD240419P002850002024-04-12 3:03PM EDT285.002.181.802.10-0.08-3.54%1214021.12%
GD240419P002875002024-04-12 3:40PM EDT287.503.122.903.30+0.12+4.00%379721.91%
GD240419P002900002024-04-12 3:35PM EDT290.004.674.204.70-0.23-4.69%125422.13%
GD240419P002925002024-04-12 3:05PM EDT292.506.695.606.40-0.76-10.20%311122.61%
GD240419P002950002024-04-05 3:59PM EDT295.004.206.509.600.00-6932.85%
GD240419P002975002024-04-12 1:15PM EDT297.5010.129.3011.500.00-10033.19%
GD240419P003000002024-04-12 12:15PM EDT300.0011.5011.0013.700.00-16035.08%
GD240419P003100002024-04-05 12:56PM EDT310.0016.6320.3024.100.00-1054.74%