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.
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210122C00130000 | 2021-01-07 2:28PM EST | 130.00 | 21.00 | 19.00 | 23.40 | 0.00 | - | 2 | 0 | 283.98% |
| GD210122C00135000 | 2021-01-05 11:05AM EST | 135.00 | 16.74 | 14.60 | 19.30 | +7.79 | +87.04% | 1 | 1 | 127.34% |
| GD210122C00140000 | 2021-01-19 12:01AM EST | 140.00 | 14.30 | 9.00 | 13.70 | 0.00 | - | - | 4 | 199.02% |
| GD210122C00144000 | 2020-12-22 11:58AM EST | 144.00 | 6.71 | 4.50 | 9.50 | 0.00 | - | 1 | 0 | 148.44% |
| GD210122C00145000 | 2021-01-05 11:05AM EST | 145.00 | 2.10 | 6.10 | 7.10 | 0.00 | - | - | 0 | 71.78% |
| GD210122C00146000 | 2021-01-07 11:00AM EST | 146.00 | 5.90 | 5.10 | 6.10 | 0.00 | - | 10 | 0 | 63.87% |
| GD210122C00147000 | 2021-01-11 11:42AM EST | 147.00 | 4.90 | 4.60 | 5.30 | 0.00 | - | 2 | 0 | 66.50% |
| GD210122C00148000 | 2021-01-14 2:27PM EST | 148.00 | 7.70 | 3.50 | 4.10 | 0.00 | - | 5 | 2 | 47.56% |
| GD210122C00149000 | 2021-01-11 11:24AM EST | 149.00 | 3.38 | 2.65 | 3.10 | 0.00 | - | 2 | 15 | 38.97% |
| GD210122C00150000 | 2021-01-22 11:19AM EST | 150.00 | 0.75 | 1.75 | 2.00 | -0.85 | -53.12% | 1 | 14 | 25.29% |
| GD210122C00152500 | 2021-01-22 1:19PM EST | 152.50 | 0.08 | 0.00 | 0.15 | -0.22 | -73.33% | 240 | 114 | 12.84% |
| GD210122C00155000 | 2021-01-22 1:03PM EST | 155.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 7 | 250 | 25.39% |
| GD210122C00157500 | 2021-01-22 11:01AM EST | 157.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 607 | 39.84% |
| GD210122C00160000 | 2021-01-19 12:25PM EST | 160.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 60 | 236 | 60.55% |
| GD210122C00162500 | 2021-01-19 10:36AM EST | 162.50 | 0.08 | 0.00 | 3.80 | 0.00 | - | 2 | 6 | 174.71% |
| GD210122C00165000 | 2020-12-18 11:31AM EST | 165.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 12 | 13 | 137.79% |
| GD210122C00172500 | 2020-12-08 1:41PM EST | 172.50 | 1.36 | 0.00 | 4.30 | 0.00 | - | - | 8 | 264.40% |
| GD210122C00175000 | 2020-12-14 3:29PM EST | 175.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 4 | 185.35% |
| GD210122C00190000 | 2020-12-04 2:02PM EST | 190.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 80 | 80 | 312.11% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210122P00110000 | 2020-12-04 1:58PM EST | 110.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 80 | 80 | 438.48% |
| GD210122P00130000 | 2021-01-11 11:45AM EST | 130.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 6 | 7 | 309.38% |
| GD210122P00135000 | 2021-01-19 9:44AM EST | 135.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 2 | 9 | 250.39% |
| GD210122P00136000 | 2020-12-24 9:30AM EST | 136.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 235.25% |
| GD210122P00138000 | 2021-01-04 10:43AM EST | 138.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 5 | 6 | 219.73% |
| GD210122P00139000 | 2021-01-04 12:40PM EST | 139.00 | 1.85 | 0.00 | 3.10 | 0.00 | - | 11 | 16 | 192.97% |
| GD210122P00140000 | 2021-01-15 10:28AM EST | 140.00 | 0.14 | 0.10 | 0.50 | 0.00 | - | 8 | 24 | 109.57% |
| GD210122P00141000 | 2021-01-11 11:57AM EST | 141.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 100.00% |
| GD210122P00142000 | 2021-01-21 2:06PM EST | 142.00 | 0.04 | 0.00 | 0.55 | -0.01 | -20.00% | 1 | 6 | 92.58% |
| GD210122P00143000 | 2021-01-07 1:13PM EST | 143.00 | 0.95 | 0.00 | 3.70 | 0.00 | - | - | 0 | 165.23% |
| GD210122P00144000 | 2021-01-19 12:01AM EST | 144.00 | 0.42 | - | 3.80 | 0.00 | - | - | 7 | 227.54% |
| GD210122P00145000 | 2021-01-19 3:39PM EST | 145.00 | 0.07 | 0.00 | 0.05 | -0.08 | -53.33% | 1 | 9 | 48.05% |
| GD210122P00146000 | 2021-01-13 3:41PM EST | 146.00 | 0.62 | 0.00 | 4.00 | 0.00 | - | 7 | 11 | 138.04% |
| GD210122P00147000 | 2021-01-08 11:08AM EST | 147.00 | 1.01 | 0.00 | 3.30 | 0.00 | - | 2 | 4 | 113.67% |
| GD210122P00148000 | 2021-01-11 3:09PM EST | 148.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | 22 | 24 | 80.96% |
| GD210122P00149000 | 2021-01-21 12:37PM EST | 149.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 30.86% |
| GD210122P00150000 | 2021-01-22 12:34PM EST | 150.00 | 0.05 | 0.05 | 0.15 | -0.40 | -88.89% | 36 | 64 | 22.75% |
| GD210122P00152500 | 2021-01-22 11:06AM EST | 152.50 | 2.20 | 0.65 | 0.80 | +1.15 | +109.52% | 2 | 40 | 10.74% |
| GD210122P00155000 | 2021-01-22 1:33PM EST | 155.00 | 3.28 | 2.85 | 3.50 | +0.91 | +38.40% | 2 | 4 | 41.50% |
| GD210122P00160000 | 2021-01-22 11:05AM EST | 160.00 | 9.31 | 6.20 | 10.80 | +3.21 | +52.62% | 2 | 3 | 78.22% |
© 2021 Verizon Media. All rights reserved.
