Australia markets open in 1 hour 50 minutes

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

In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201002C001310002020-09-25 10:22AM EDT131.006.174.508.700.00-1280.37%
GD201002C001350002020-09-25 12:32PM EDT135.003.203.604.300.00-11043.80%
GD201002C001360002020-09-25 12:44PM EDT136.004.040.503.300.00-11436.96%
GD201002C001370002020-09-25 12:32PM EDT137.002.052.102.500.00-51633.94%
GD201002C001380002020-09-30 3:51PM EDT138.001.600.401.75-0.50-23.81%34030.52%
GD201002C001390002020-09-30 3:11PM EDT139.000.950.351.35-2.65-73.61%51232.28%
GD201002C001400002020-09-30 12:41PM EDT140.001.450.500.80+0.20+16.00%154528.86%
GD201002C001410002020-09-30 12:38PM EDT141.000.700.201.15-0.06-7.89%113143.56%
GD201002C001420002020-09-30 1:55PM EDT142.000.150.100.80-0.35-70.00%252341.90%
GD201002C001430002020-09-28 12:05PM EDT143.001.160.000.250.00-238431.25%
GD201002C001440002020-09-29 10:56AM EDT144.000.450.000.250.00-12035.84%
GD201002C001450002020-09-30 12:27PM EDT145.000.100.000.70-0.33-76.74%69555.86%
GD201002C001460002020-09-28 2:38PM EDT146.000.250.000.200.00-614141.99%
GD201002C001470002020-09-28 12:20PM EDT147.000.200.002.600.00-92683.15%
GD201002C001480002020-09-23 11:11AM EDT148.000.070.053.600.00-1117102.20%
GD201002C001490002020-09-21 2:59PM EDT149.000.200.003.600.00-313107.03%
GD201002C001500002020-09-28 11:54AM EDT150.000.080.000.100.00-27350.00%
GD201002C001525002020-09-23 9:45AM EDT152.500.130.000.850.00-22379.00%
GD201002C001550002020-09-23 3:05PM EDT155.000.090.003.600.00-1085137.26%
GD201002C001575002020-09-21 2:53PM EDT157.500.050.000.050.00-112460.16%
GD201002C001600002020-09-23 3:05PM EDT160.000.050.000.050.00-104166.80%
GD201002C001625002020-09-02 9:57AM EDT162.500.100.002.950.00-173160.01%
GD201002C001650002020-08-31 3:42PM EDT165.000.500.003.000.00-15170.90%
GD201002C001700002020-09-15 12:43PM EDT170.000.100.003.000.00-2021189.94%
GD201002C001725002020-08-24 11:48AM EDT172.500.200.000.000.00--050.00%
GD201002C001750002020-09-02 3:46PM EDT175.000.350.003.000.00--1207.91%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201002P001200002020-09-21 3:19PM EDT120.000.230.000.100.00--173.83%
GD201002P001250002020-09-25 12:52PM EDT125.000.250.003.600.00-22134.38%
GD201002P001260002020-09-25 1:45PM EDT126.000.250.003.600.00-44127.83%
GD201002P001270002020-09-25 1:10PM EDT127.000.350.000.100.00-7753.71%
GD201002P001280002020-09-24 1:28PM EDT128.000.450.000.100.00--549.81%
GD201002P001290002020-09-25 12:07PM EDT129.000.500.000.150.00-2349.61%
GD201002P001300002020-09-29 1:47PM EDT130.000.200.000.200.00-125948.34%
GD201002P001310002020-09-29 1:31PM EDT131.000.100.000.20-0.20-66.67%12043.75%
GD201002P001320002020-09-25 3:31PM EDT132.000.550.000.800.00-4660.79%
GD201002P001330002020-09-30 12:21PM EDT133.000.150.000.60-0.10-40.00%22848.88%
GD201002P001340002020-09-30 12:21PM EDT134.000.300.150.40-0.20-40.00%32336.91%
GD201002P001350002020-09-30 3:18PM EDT135.000.650.250.75-0.15-18.75%2911840.82%
GD201002P001360002020-09-30 11:53AM EDT136.000.600.051.40-0.25-29.41%125548.83%
GD201002P001370002020-09-30 11:53AM EDT137.000.850.000.90-0.16-15.84%55330.27%
GD201002P001380002020-09-30 2:12PM EDT138.001.800.201.30+0.65+56.52%91530.13%
GD201002P001390002020-09-30 11:53AM EDT139.001.050.401.75-1.14-52.05%83828.86%
GD201002P001400002020-09-30 2:24PM EDT140.001.701.902.40-0.70-29.17%36929.49%
GD201002P001410002020-09-29 11:31AM EDT141.003.001.903.200.00-12931.59%
GD201002P001420002020-09-28 1:23PM EDT142.002.703.204.300.00-11340.14%
GD201002P001430002020-09-25 10:52AM EDT143.006.942.006.400.00-13772.17%
GD201002P001440002020-09-28 10:21AM EDT144.003.302.506.000.00-11842.38%
GD201002P001450002020-09-30 12:59PM EDT145.005.003.507.10+0.80+19.05%15250.59%
GD201002P001460002020-09-15 10:17AM EDT146.003.504.808.000.00-23451.86%
GD201002P001470002020-09-15 10:49AM EDT147.002.857.0010.900.00-42554.39%
GD201002P001480002020-09-24 3:55PM EDT148.0012.598.1012.000.00-15662.70%
GD201002P001490002020-09-14 12:35PM EDT149.003.809.2012.900.00-25067.09%
GD201002P001500002020-09-15 12:45PM EDT150.005.5010.2013.900.00-206371.34%
GD201002P001525002020-09-30 12:06PM EDT152.5013.6212.0016.50+8.12+147.64%31765.04%
GD201002P001550002020-09-23 11:15AM EDT155.0015.9514.5019.000.00-10073.54%
GD201002P001575002020-08-17 9:53AM EDT157.507.2012.2013.300.00-200.00%
GD201002P001600002020-09-02 10:26AM EDT160.0010.0019.5024.000.00-4089.65%
GD201002P001750002020-08-24 12:12AM EDT175.0021.820.000.000.00--00.00%