General Dynamics Corporation (GD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.43-0.12 (-0.09%)
At close: 4:00PM EDT
139.43 +1.00 (0.72%)
After hours: 5:51PM EDT
Callsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201002C00131000 | 2020-09-25 10:22AM EDT | 131.00 | 6.17 | 4.50 | 8.70 | 0.00 | - | 1 | 2 | 80.37% |
| GD201002C00135000 | 2020-09-25 12:32PM EDT | 135.00 | 3.20 | 3.60 | 4.30 | 0.00 | - | 1 | 10 | 43.80% |
| GD201002C00136000 | 2020-09-25 12:44PM EDT | 136.00 | 4.04 | 0.50 | 3.30 | 0.00 | - | 1 | 14 | 36.96% |
| GD201002C00137000 | 2020-09-25 12:32PM EDT | 137.00 | 2.05 | 2.10 | 2.50 | 0.00 | - | 5 | 16 | 33.94% |
| GD201002C00138000 | 2020-09-30 3:51PM EDT | 138.00 | 1.60 | 0.40 | 1.75 | -0.50 | -23.81% | 3 | 40 | 30.52% |
| GD201002C00139000 | 2020-09-30 3:11PM EDT | 139.00 | 0.95 | 0.35 | 1.35 | -2.65 | -73.61% | 5 | 12 | 32.28% |
| GD201002C00140000 | 2020-09-30 12:41PM EDT | 140.00 | 1.45 | 0.50 | 0.80 | +0.20 | +16.00% | 15 | 45 | 28.86% |
| GD201002C00141000 | 2020-09-30 12:38PM EDT | 141.00 | 0.70 | 0.20 | 1.15 | -0.06 | -7.89% | 11 | 31 | 43.56% |
| GD201002C00142000 | 2020-09-30 1:55PM EDT | 142.00 | 0.15 | 0.10 | 0.80 | -0.35 | -70.00% | 25 | 23 | 41.90% |
| GD201002C00143000 | 2020-09-28 12:05PM EDT | 143.00 | 1.16 | 0.00 | 0.25 | 0.00 | - | 23 | 84 | 31.25% |
| GD201002C00144000 | 2020-09-29 10:56AM EDT | 144.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 35.84% |
| GD201002C00145000 | 2020-09-30 12:27PM EDT | 145.00 | 0.10 | 0.00 | 0.70 | -0.33 | -76.74% | 6 | 95 | 55.86% |
| GD201002C00146000 | 2020-09-28 2:38PM EDT | 146.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 61 | 41 | 41.99% |
| GD201002C00147000 | 2020-09-28 12:20PM EDT | 147.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 9 | 26 | 83.15% |
| GD201002C00148000 | 2020-09-23 11:11AM EDT | 148.00 | 0.07 | 0.05 | 3.60 | 0.00 | - | 11 | 17 | 102.20% |
| GD201002C00149000 | 2020-09-21 2:59PM EDT | 149.00 | 0.20 | 0.00 | 3.60 | 0.00 | - | 3 | 13 | 107.03% |
| GD201002C00150000 | 2020-09-28 11:54AM EDT | 150.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 50.00% |
| GD201002C00152500 | 2020-09-23 9:45AM EDT | 152.50 | 0.13 | 0.00 | 0.85 | 0.00 | - | 2 | 23 | 79.00% |
| GD201002C00155000 | 2020-09-23 3:05PM EDT | 155.00 | 0.09 | 0.00 | 3.60 | 0.00 | - | 10 | 85 | 137.26% |
| GD201002C00157500 | 2020-09-21 2:53PM EDT | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 60.16% |
| GD201002C00160000 | 2020-09-23 3:05PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 66.80% |
| GD201002C00162500 | 2020-09-02 9:57AM EDT | 162.50 | 0.10 | 0.00 | 2.95 | 0.00 | - | 1 | 73 | 160.01% |
| GD201002C00165000 | 2020-08-31 3:42PM EDT | 165.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 1 | 5 | 170.90% |
| GD201002C00170000 | 2020-09-15 12:43PM EDT | 170.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 20 | 21 | 189.94% |
| GD201002C00172500 | 2020-08-24 11:48AM EDT | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GD201002C00175000 | 2020-09-02 3:46PM EDT | 175.00 | 0.35 | 0.00 | 3.00 | 0.00 | - | - | 1 | 207.91% |
Putsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD201002P00120000 | 2020-09-21 3:19PM EDT | 120.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 1 | 73.83% |
| GD201002P00125000 | 2020-09-25 12:52PM EDT | 125.00 | 0.25 | 0.00 | 3.60 | 0.00 | - | 2 | 2 | 134.38% |
| GD201002P00126000 | 2020-09-25 1:45PM EDT | 126.00 | 0.25 | 0.00 | 3.60 | 0.00 | - | 4 | 4 | 127.83% |
| GD201002P00127000 | 2020-09-25 1:10PM EDT | 127.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 53.71% |
| GD201002P00128000 | 2020-09-24 1:28PM EDT | 128.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 5 | 49.81% |
| GD201002P00129000 | 2020-09-25 12:07PM EDT | 129.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 49.61% |
| GD201002P00130000 | 2020-09-29 1:47PM EDT | 130.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 59 | 48.34% |
| GD201002P00131000 | 2020-09-29 1:31PM EDT | 131.00 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 1 | 20 | 43.75% |
| GD201002P00132000 | 2020-09-25 3:31PM EDT | 132.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 4 | 6 | 60.79% |
| GD201002P00133000 | 2020-09-30 12:21PM EDT | 133.00 | 0.15 | 0.00 | 0.60 | -0.10 | -40.00% | 2 | 28 | 48.88% |
| GD201002P00134000 | 2020-09-30 12:21PM EDT | 134.00 | 0.30 | 0.15 | 0.40 | -0.20 | -40.00% | 3 | 23 | 36.91% |
| GD201002P00135000 | 2020-09-30 3:18PM EDT | 135.00 | 0.65 | 0.25 | 0.75 | -0.15 | -18.75% | 29 | 118 | 40.82% |
| GD201002P00136000 | 2020-09-30 11:53AM EDT | 136.00 | 0.60 | 0.05 | 1.40 | -0.25 | -29.41% | 12 | 55 | 48.83% |
| GD201002P00137000 | 2020-09-30 11:53AM EDT | 137.00 | 0.85 | 0.00 | 0.90 | -0.16 | -15.84% | 5 | 53 | 30.27% |
| GD201002P00138000 | 2020-09-30 2:12PM EDT | 138.00 | 1.80 | 0.20 | 1.30 | +0.65 | +56.52% | 9 | 15 | 30.13% |
| GD201002P00139000 | 2020-09-30 11:53AM EDT | 139.00 | 1.05 | 0.40 | 1.75 | -1.14 | -52.05% | 8 | 38 | 28.86% |
| GD201002P00140000 | 2020-09-30 2:24PM EDT | 140.00 | 1.70 | 1.90 | 2.40 | -0.70 | -29.17% | 3 | 69 | 29.49% |
| GD201002P00141000 | 2020-09-29 11:31AM EDT | 141.00 | 3.00 | 1.90 | 3.20 | 0.00 | - | 1 | 29 | 31.59% |
| GD201002P00142000 | 2020-09-28 1:23PM EDT | 142.00 | 2.70 | 3.20 | 4.30 | 0.00 | - | 1 | 13 | 40.14% |
| GD201002P00143000 | 2020-09-25 10:52AM EDT | 143.00 | 6.94 | 2.00 | 6.40 | 0.00 | - | 1 | 37 | 72.17% |
| GD201002P00144000 | 2020-09-28 10:21AM EDT | 144.00 | 3.30 | 2.50 | 6.00 | 0.00 | - | 1 | 18 | 42.38% |
| GD201002P00145000 | 2020-09-30 12:59PM EDT | 145.00 | 5.00 | 3.50 | 7.10 | +0.80 | +19.05% | 1 | 52 | 50.59% |
| GD201002P00146000 | 2020-09-15 10:17AM EDT | 146.00 | 3.50 | 4.80 | 8.00 | 0.00 | - | 2 | 34 | 51.86% |
| GD201002P00147000 | 2020-09-15 10:49AM EDT | 147.00 | 2.85 | 7.00 | 10.90 | 0.00 | - | 4 | 25 | 54.39% |
| GD201002P00148000 | 2020-09-24 3:55PM EDT | 148.00 | 12.59 | 8.10 | 12.00 | 0.00 | - | 1 | 56 | 62.70% |
| GD201002P00149000 | 2020-09-14 12:35PM EDT | 149.00 | 3.80 | 9.20 | 12.90 | 0.00 | - | 2 | 50 | 67.09% |
| GD201002P00150000 | 2020-09-15 12:45PM EDT | 150.00 | 5.50 | 10.20 | 13.90 | 0.00 | - | 20 | 63 | 71.34% |
| GD201002P00152500 | 2020-09-30 12:06PM EDT | 152.50 | 13.62 | 12.00 | 16.50 | +8.12 | +147.64% | 3 | 17 | 65.04% |
| GD201002P00155000 | 2020-09-23 11:15AM EDT | 155.00 | 15.95 | 14.50 | 19.00 | 0.00 | - | 10 | 0 | 73.54% |
| GD201002P00157500 | 2020-08-17 9:53AM EDT | 157.50 | 7.20 | 12.20 | 13.30 | 0.00 | - | 2 | 0 | 0.00% |
| GD201002P00160000 | 2020-09-02 10:26AM EDT | 160.00 | 10.00 | 19.50 | 24.00 | 0.00 | - | 4 | 0 | 89.65% |
| GD201002P00175000 | 2020-08-24 12:12AM EDT | 175.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
