Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
191.86+1.29 (+0.68%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210730C001775002021-06-29 12:33PM EDT177.5010.6013.9016.100.00--264.43%
GD210730C001800002021-07-19 3:21PM EDT180.005.7012.2012.700.00-71743.63%
GD210730C001825002021-07-20 9:30AM EDT182.505.3010.0010.400.00-203040.06%
GD210730C001850002021-07-19 2:59PM EDT185.007.407.708.30+4.62+166.19%41238.04%
GD210730C001875002021-07-23 11:43AM EDT187.505.505.806.20+0.30+5.77%11334.45%
GD210730C001900002021-07-23 12:21PM EDT190.003.754.004.40+0.22+6.23%912132.13%
GD210730C001925002021-07-23 12:25PM EDT192.502.502.602.90+0.25+11.11%196330.23%
GD210730C001950002021-07-23 2:38PM EDT195.001.601.501.80-0.05-3.03%403529.22%
GD210730C001975002021-07-23 3:05PM EDT197.500.850.701.05+0.55+183.33%291228.66%
GD210730C002000002021-07-23 12:32PM EDT200.000.400.400.55+0.05+14.29%291727.98%
GD210730C002025002021-07-20 12:00PM EDT202.500.250.150.300.00-1228.37%
GD210730C002050002021-07-23 12:21PM EDT205.000.130.050.25-0.27-67.50%31031.69%
GD210730C002200002021-06-15 12:43PM EDT220.000.450.000.750.00--260.69%
GD210730C002250002021-06-18 11:36AM EDT225.000.300.000.400.00-104060.94%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD210730P001600002021-07-08 2:56PM EDT160.000.390.000.250.00-11164.84%
GD210730P001675002021-06-14 9:49AM EDT167.500.870.050.700.00--162.06%
GD210730P001700002021-07-16 3:31PM EDT170.000.400.200.450.00-53254.88%
GD210730P001725002021-06-14 3:50PM EDT172.501.150.250.650.00--153.32%
GD210730P001750002021-07-21 1:58PM EDT175.000.510.300.500.00-103248.93%
GD210730P001775002021-07-22 2:16PM EDT177.500.600.400.550.00-5944.29%
GD210730P001800002021-07-23 3:55PM EDT180.000.570.550.70-1.93-77.20%11541.16%
GD210730P001825002021-07-23 1:21PM EDT182.500.900.700.90-0.13-12.62%21337.99%
GD210730P001850002021-07-23 1:58PM EDT185.001.181.001.20-0.22-15.71%33535.06%
GD210730P001875002021-07-23 1:06PM EDT187.501.751.451.70-0.35-16.67%78632.94%
GD210730P001900002021-07-22 10:10AM EDT190.003.161.452.400.00-22030.77%
GD210730P001925002021-07-23 2:08PM EDT192.503.563.203.50-0.20-5.32%201629.86%
GD210730P001950002021-06-23 11:49AM EDT195.0010.004.604.900.00--328.81%