Australia markets close in 4 hours 33 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.93+1.96 (+0.89%)
At close: 04:00PM EDT
224.14 +1.21 (+0.54%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD231006C002150002023-09-29 9:35AM EDT215.008.536.5010.500.00-1162.09%
GD231006C002175002023-09-27 12:35PM EDT217.504.175.306.400.00-1331.69%
GD231006C002200002023-10-02 2:36PM EDT220.003.053.104.00+0.62+25.51%16124.17%
GD231006C002225002023-10-02 2:11PM EDT222.501.701.402.10+0.30+21.43%133120.19%
GD231006C002250002023-10-02 11:58AM EDT225.000.600.550.85+0.15+33.33%27018.04%
GD231006C002275002023-10-02 1:04PM EDT227.500.150.100.20-0.20-57.14%1531515.87%
GD231006C002300002023-09-27 12:35PM EDT230.000.110.000.300.00-12924.17%
GD231006C002350002023-09-20 3:55PM EDT235.000.150.001.000.00-1750.29%
GD231006C002400002023-09-29 12:53PM EDT240.000.050.001.350.00-1056.03%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD231006P002000002023-09-08 12:32PM EDT200.000.330.001.350.00-1176.27%
GD231006P002025002023-09-25 3:16PM EDT202.500.200.001.350.00-1369.58%
GD231006P002050002023-09-22 9:52AM EDT205.000.280.000.350.00-2453.42%
GD231006P002100002023-09-28 2:10PM EDT210.000.210.050.200.00-12936.13%
GD231006P002125002023-10-02 3:28PM EDT212.500.100.100.20-1.10-91.67%2230.37%
GD231006P002150002023-10-02 10:06AM EDT215.000.400.200.35-0.10-20.00%22428.37%
GD231006P002175002023-09-29 3:59PM EDT217.500.750.450.80-0.45-37.50%21629.20%
GD231006P002200002023-09-29 2:17PM EDT220.001.300.551.40-0.95-42.22%103928.20%
GD231006P002225002023-10-02 11:57AM EDT222.502.201.252.65-0.75-25.42%75830.75%
GD231006P002250002023-10-02 9:38AM EDT225.004.252.504.50+0.38+9.82%3635.96%
GD231006P002300002023-09-27 3:56PM EDT230.0010.206.109.700.00-2357.64%