Australia markets closed

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
288.22-5.05 (-1.72%)
At close: 04:00PM EDT
295.16 +6.94 (+2.41%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD240726C002775002024-07-19 10:08AM EDT277.5015.6011.1013.70+4.80+44.44%1149.00%
GD240726C002800002024-07-17 10:10AM EDT280.0015.009.6010.800.00-3939.81%
GD240726C002825002024-07-17 2:09PM EDT282.5012.487.408.900.00-2938.23%
GD240726C002850002024-07-18 1:14PM EDT285.009.406.407.10-1.72-15.47%21036.40%
GD240726C002875002024-07-19 3:31PM EDT287.506.005.005.50-3.36-35.90%2834.85%
GD240726C002900002024-07-19 3:37PM EDT290.004.003.804.20-3.65-47.71%123134.08%
GD240726C002925002024-07-19 2:41PM EDT292.503.082.803.20-3.18-50.80%281234.03%
GD240726C002950002024-07-19 10:55AM EDT295.002.662.153.70-2.64-49.81%112343.85%
GD240726C002975002024-07-19 2:30PM EDT297.501.771.301.70-2.01-53.17%33233.64%
GD240726C003000002024-07-19 2:50PM EDT300.001.320.701.25-1.32-50.00%1555434.07%
GD240726C003025002024-07-18 12:39PM EDT302.501.100.700.90-1.00-47.62%1734.40%
GD240726C003050002024-07-18 10:50AM EDT305.000.990.450.65-0.71-41.76%12534.89%
GD240726C003100002024-07-16 1:19PM EDT310.000.470.200.400.00-1437.35%
GD240726C003150002024-07-01 3:03PM EDT315.000.500.100.40+0.28+127.27%1943.56%
GD240726C003200002024-06-24 11:07AM EDT320.000.900.050.750.00-1156.84%
GD240726C003300002024-07-19 12:36PM EDT330.000.100.000.15-0.46-82.14%9251.47%
GD240726C003500002024-07-17 9:30AM EDT350.000.200.000.400.00-1572.66%
GD240726C003700002024-07-10 2:13PM EDT370.000.050.000.750.00--298.63%
GD240726C003800002024-07-19 12:35PM EDT380.000.050.000.100.00-21182.81%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD240726P001950002024-07-10 1:44PM EDT195.000.060.000.050.00--10108.59%
GD240726P002000002024-07-10 1:44PM EDT200.000.060.000.100.00--20109.77%
GD240726P002100002024-07-18 1:47PM EDT210.000.050.000.150.00-3147100.78%
GD240726P002150002024-07-19 1:46PM EDT215.000.050.000.150.00-326694.14%
GD240726P002350002024-06-11 2:46PM EDT235.000.440.052.250.00--1108.72%
GD240726P002400002024-07-18 1:56PM EDT240.000.200.050.750.00-151580.03%
GD240726P002600002024-07-08 2:22PM EDT260.000.600.052.300.00--464.82%
GD240726P002625002024-07-12 9:42AM EDT262.500.520.100.950.00--156.89%
GD240726P002650002024-07-15 10:11AM EDT265.000.480.101.600.00-1651.00%
GD240726P002700002024-07-18 1:43PM EDT270.000.320.352.600.00-101350.44%
GD240726P002725002024-07-16 2:49PM EDT272.500.510.551.800.00--149.10%
GD240726P002750002024-07-16 1:32PM EDT275.000.730.801.050.00-31236.04%
GD240726P002775002024-07-16 3:43PM EDT277.501.230.201.50+0.33+36.67%1635.89%
GD240726P002800002024-07-19 3:03PM EDT280.001.641.501.95+0.39+31.20%72834.60%
GD240726P002825002024-07-18 2:01PM EDT282.501.652.202.80+0.30+22.22%5935.38%
GD240726P002850002024-07-19 2:19PM EDT285.003.003.103.50+1.15+62.16%93433.73%
GD240726P002875002024-07-19 2:24PM EDT287.504.104.104.60+1.08+35.76%31033.63%
GD240726P002900002024-07-19 11:30AM EDT290.004.505.405.90+0.85+23.29%1151133.55%
GD240726P002925002024-07-19 11:00AM EDT292.505.906.907.30+1.70+40.48%6332.75%
GD240726P002950002024-07-17 1:40PM EDT295.005.907.009.100.00-131033.50%
GD240726P003000002024-07-16 2:47PM EDT300.0010.8010.8013.500.00--2138.60%