Australia markets closed

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.80+0.74 (+0.49%)
As of 2:03PM EST. Market open.
In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210122C001300002021-01-07 2:28PM EST130.0021.0019.0023.400.00-20283.98%
GD210122C001350002021-01-05 11:05AM EST135.0016.7414.6019.30+7.79+87.04%11127.34%
GD210122C001400002021-01-19 12:01AM EST140.0014.309.0013.700.00--4199.02%
GD210122C001440002020-12-22 11:58AM EST144.006.714.509.500.00-10148.44%
GD210122C001450002021-01-05 11:05AM EST145.002.106.107.100.00--071.78%
GD210122C001460002021-01-07 11:00AM EST146.005.905.106.100.00-10063.87%
GD210122C001470002021-01-11 11:42AM EST147.004.904.605.300.00-2066.50%
GD210122C001480002021-01-14 2:27PM EST148.007.703.504.100.00-5247.56%
GD210122C001490002021-01-11 11:24AM EST149.003.382.653.100.00-21538.97%
GD210122C001500002021-01-22 11:19AM EST150.000.751.752.00-0.85-53.12%11425.29%
GD210122C001525002021-01-22 1:19PM EST152.500.080.000.15-0.22-73.33%24011412.84%
GD210122C001550002021-01-22 1:03PM EST155.000.030.000.05-0.01-25.00%725025.39%
GD210122C001575002021-01-22 11:01AM EST157.500.010.000.05-0.04-80.00%360739.84%
GD210122C001600002021-01-19 12:25PM EST160.000.100.000.200.00-6023660.55%
GD210122C001625002021-01-19 10:36AM EST162.500.080.003.800.00-26174.71%
GD210122C001650002020-12-18 11:31AM EST165.000.050.001.400.00-1213137.79%
GD210122C001725002020-12-08 1:41PM EST172.501.360.004.300.00--8264.40%
GD210122C001750002020-12-14 3:29PM EST175.000.350.001.000.00--4185.35%
GD210122C001900002020-12-04 2:02PM EST190.000.320.002.150.00-8080312.11%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210122P001100002020-12-04 1:58PM EST110.000.450.002.150.00-8080438.48%
GD210122P001300002021-01-11 11:45AM EST130.000.150.004.100.00-67309.38%
GD210122P001350002021-01-19 9:44AM EST135.000.050.003.800.00-29250.39%
GD210122P001360002020-12-24 9:30AM EST136.001.000.003.600.00-11235.25%
GD210122P001380002021-01-04 10:43AM EST138.001.000.003.800.00-56219.73%
GD210122P001390002021-01-04 12:40PM EST139.001.850.003.100.00-1116192.97%
GD210122P001400002021-01-15 10:28AM EST140.000.140.100.500.00-824109.57%
GD210122P001410002021-01-11 11:57AM EST141.000.540.000.550.00-12100.00%
GD210122P001420002021-01-21 2:06PM EST142.000.040.000.55-0.01-20.00%1692.58%
GD210122P001430002021-01-07 1:13PM EST143.000.950.003.700.00--0165.23%
GD210122P001440002021-01-19 12:01AM EST144.000.42-3.800.00--7227.54%
GD210122P001450002021-01-19 3:39PM EST145.000.070.000.05-0.08-53.33%1948.05%
GD210122P001460002021-01-13 3:41PM EST146.000.620.004.000.00-711138.04%
GD210122P001470002021-01-08 11:08AM EST147.001.010.003.300.00-24113.67%
GD210122P001480002021-01-11 3:09PM EST148.001.600.002.150.00-222480.96%
GD210122P001490002021-01-21 12:37PM EST149.000.210.000.150.00-1930.86%
GD210122P001500002021-01-22 12:34PM EST150.000.050.050.15-0.40-88.89%366422.75%
GD210122P001525002021-01-22 11:06AM EST152.502.200.650.80+1.15+109.52%24010.74%
GD210122P001550002021-01-22 1:33PM EST155.003.282.853.50+0.91+38.40%2441.50%
GD210122P001600002021-01-22 11:05AM EST160.009.316.2010.80+3.21+52.62%2378.22%