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
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210730C00177500 | 2021-06-29 12:33PM EDT | 177.50 | 10.60 | 13.90 | 16.10 | 0.00 | - | - | 2 | 64.43% |
| GD210730C00180000 | 2021-07-19 3:21PM EDT | 180.00 | 5.70 | 12.20 | 12.70 | 0.00 | - | 7 | 17 | 43.63% |
| GD210730C00182500 | 2021-07-20 9:30AM EDT | 182.50 | 5.30 | 10.00 | 10.40 | 0.00 | - | 20 | 30 | 40.06% |
| GD210730C00185000 | 2021-07-19 2:59PM EDT | 185.00 | 7.40 | 7.70 | 8.30 | +4.62 | +166.19% | 4 | 12 | 38.04% |
| GD210730C00187500 | 2021-07-23 11:43AM EDT | 187.50 | 5.50 | 5.80 | 6.20 | +0.30 | +5.77% | 1 | 13 | 34.45% |
| GD210730C00190000 | 2021-07-23 12:21PM EDT | 190.00 | 3.75 | 4.00 | 4.40 | +0.22 | +6.23% | 9 | 121 | 32.13% |
| GD210730C00192500 | 2021-07-23 12:25PM EDT | 192.50 | 2.50 | 2.60 | 2.90 | +0.25 | +11.11% | 19 | 63 | 30.23% |
| GD210730C00195000 | 2021-07-23 2:38PM EDT | 195.00 | 1.60 | 1.50 | 1.80 | -0.05 | -3.03% | 40 | 35 | 29.22% |
| GD210730C00197500 | 2021-07-23 3:05PM EDT | 197.50 | 0.85 | 0.70 | 1.05 | +0.55 | +183.33% | 29 | 12 | 28.66% |
| GD210730C00200000 | 2021-07-23 12:32PM EDT | 200.00 | 0.40 | 0.40 | 0.55 | +0.05 | +14.29% | 29 | 17 | 27.98% |
| GD210730C00202500 | 2021-07-20 12:00PM EDT | 202.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 28.37% |
| GD210730C00205000 | 2021-07-23 12:21PM EDT | 205.00 | 0.13 | 0.05 | 0.25 | -0.27 | -67.50% | 3 | 10 | 31.69% |
| GD210730C00220000 | 2021-06-15 12:43PM EDT | 220.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.69% |
| GD210730C00225000 | 2021-06-18 11:36AM EDT | 225.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 40 | 60.94% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210730P00160000 | 2021-07-08 2:56PM EDT | 160.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 64.84% |
| GD210730P00167500 | 2021-06-14 9:49AM EDT | 167.50 | 0.87 | 0.05 | 0.70 | 0.00 | - | - | 1 | 62.06% |
| GD210730P00170000 | 2021-07-16 3:31PM EDT | 170.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 5 | 32 | 54.88% |
| GD210730P00172500 | 2021-06-14 3:50PM EDT | 172.50 | 1.15 | 0.25 | 0.65 | 0.00 | - | - | 1 | 53.32% |
| GD210730P00175000 | 2021-07-21 1:58PM EDT | 175.00 | 0.51 | 0.30 | 0.50 | 0.00 | - | 10 | 32 | 48.93% |
| GD210730P00177500 | 2021-07-22 2:16PM EDT | 177.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 5 | 9 | 44.29% |
| GD210730P00180000 | 2021-07-23 3:55PM EDT | 180.00 | 0.57 | 0.55 | 0.70 | -1.93 | -77.20% | 1 | 15 | 41.16% |
| GD210730P00182500 | 2021-07-23 1:21PM EDT | 182.50 | 0.90 | 0.70 | 0.90 | -0.13 | -12.62% | 2 | 13 | 37.99% |
| GD210730P00185000 | 2021-07-23 1:58PM EDT | 185.00 | 1.18 | 1.00 | 1.20 | -0.22 | -15.71% | 3 | 35 | 35.06% |
| GD210730P00187500 | 2021-07-23 1:06PM EDT | 187.50 | 1.75 | 1.45 | 1.70 | -0.35 | -16.67% | 7 | 86 | 32.94% |
| GD210730P00190000 | 2021-07-22 10:10AM EDT | 190.00 | 3.16 | 1.45 | 2.40 | 0.00 | - | 2 | 20 | 30.77% |
| GD210730P00192500 | 2021-07-23 2:08PM EDT | 192.50 | 3.56 | 3.20 | 3.50 | -0.20 | -5.32% | 20 | 16 | 29.86% |
| GD210730P00195000 | 2021-06-23 11:49AM EDT | 195.00 | 10.00 | 4.60 | 4.90 | 0.00 | - | - | 3 | 28.81% |
© 2021 Verizon Media. All rights reserved.
