General Dynamics Corporation (GD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD231006C00215000 | 2023-09-29 9:35AM EDT | 215.00 | 8.53 | 6.50 | 10.50 | 0.00 | - | 1 | 1 | 62.09% |
| GD231006C00217500 | 2023-09-27 12:35PM EDT | 217.50 | 4.17 | 5.30 | 6.40 | 0.00 | - | 1 | 3 | 31.69% |
| GD231006C00220000 | 2023-10-02 2:36PM EDT | 220.00 | 3.05 | 3.10 | 4.00 | +0.62 | +25.51% | 1 | 61 | 24.17% |
| GD231006C00222500 | 2023-10-02 2:11PM EDT | 222.50 | 1.70 | 1.40 | 2.10 | +0.30 | +21.43% | 13 | 31 | 20.19% |
| GD231006C00225000 | 2023-10-02 11:58AM EDT | 225.00 | 0.60 | 0.55 | 0.85 | +0.15 | +33.33% | 27 | 0 | 18.04% |
| GD231006C00227500 | 2023-10-02 1:04PM EDT | 227.50 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 153 | 15 | 15.87% |
| GD231006C00230000 | 2023-09-27 12:35PM EDT | 230.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 24.17% |
| GD231006C00235000 | 2023-09-20 3:55PM EDT | 235.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 50.29% |
| GD231006C00240000 | 2023-09-29 12:53PM EDT | 240.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 56.03% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD231006P00200000 | 2023-09-08 12:32PM EDT | 200.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 76.27% |
| GD231006P00202500 | 2023-09-25 3:16PM EDT | 202.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 69.58% |
| GD231006P00205000 | 2023-09-22 9:52AM EDT | 205.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 53.42% |
| GD231006P00210000 | 2023-09-28 2:10PM EDT | 210.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 1 | 29 | 36.13% |
| GD231006P00212500 | 2023-10-02 3:28PM EDT | 212.50 | 0.10 | 0.10 | 0.20 | -1.10 | -91.67% | 2 | 2 | 30.37% |
| GD231006P00215000 | 2023-10-02 10:06AM EDT | 215.00 | 0.40 | 0.20 | 0.35 | -0.10 | -20.00% | 2 | 24 | 28.37% |
| GD231006P00217500 | 2023-09-29 3:59PM EDT | 217.50 | 0.75 | 0.45 | 0.80 | -0.45 | -37.50% | 2 | 16 | 29.20% |
| GD231006P00220000 | 2023-09-29 2:17PM EDT | 220.00 | 1.30 | 0.55 | 1.40 | -0.95 | -42.22% | 10 | 39 | 28.20% |
| GD231006P00222500 | 2023-10-02 11:57AM EDT | 222.50 | 2.20 | 1.25 | 2.65 | -0.75 | -25.42% | 7 | 58 | 30.75% |
| GD231006P00225000 | 2023-10-02 9:38AM EDT | 225.00 | 4.25 | 2.50 | 4.50 | +0.38 | +9.82% | 3 | 6 | 35.96% |
| GD231006P00230000 | 2023-09-27 3:56PM EDT | 230.00 | 10.20 | 6.10 | 9.70 | 0.00 | - | 2 | 3 | 57.64% |
© 2023 Yahoo. All rights reserved.
