Australia markets close in 5 hours 59 minutes

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
298.00+4.17 (+1.42%)
At close: 04:00PM EDT
298.50 +0.50 (+0.17%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD240621C002900002024-06-18 3:45PM EDT2024-06-217.907.409.40+3.15+66.32%221,34940.04%
GD240628C002900002024-06-14 3:39PM EDT2024-06-284.328.409.800.00-11524.57%
GD240705C002900002024-06-17 11:04AM EDT2024-07-055.508.9010.700.00-2523.11%
GD240719C002900002024-06-18 2:02PM EDT2024-07-199.008.6010.40+2.93+48.27%45916.08%
GD240726C002900002024-06-14 2:39PM EDT2024-07-267.159.5013.800.00-2424.46%
GD240816C002900002024-06-18 12:51PM EDT2024-08-1612.1013.1013.80+2.70+28.72%270019.63%
GD241115C002900002024-06-14 11:25AM EDT2024-11-1515.0319.5020.300.00-1019821.27%
GD250117C002900002024-06-18 3:39PM EDT2025-01-1722.9522.8024.10+2.41+11.73%180622.17%
GD250620C002900002024-06-18 1:03PM EDT2025-06-2029.6029.8033.00-5.19-14.92%32824.56%
GD260116C002900002024-06-06 9:55AM EDT2026-01-1640.5037.7040.800.00-110624.95%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD240621P002900002024-06-17 1:51PM EDT2024-06-210.250.050.45-0.35-58.33%147026.42%
GD240628P002900002024-06-18 3:31PM EDT2024-06-280.550.350.60-0.74-57.36%221715.87%
GD240705P002900002024-06-14 2:09PM EDT2024-07-053.720.202.150.00-1411220.55%
GD240712P002900002024-06-18 1:36PM EDT2024-07-121.810.451.80-1.04-36.49%22615.86%
GD240719P002900002024-06-18 10:49AM EDT2024-07-192.951.902.20-0.45-13.24%112815.39%
GD240726P002900002024-06-13 3:02PM EDT2024-07-265.122.205.000.00-1122.21%
GD240802P002900002024-06-18 3:45PM EDT2024-08-023.903.005.20-2.42-38.29%1520.93%
GD240816P002900002024-06-18 12:29PM EDT2024-08-165.154.104.50-0.83-13.88%2242116.68%
GD241115P002900002024-06-17 11:25AM EDT2024-11-1510.708.209.700.00-84617.73%
GD250117P002900002024-06-14 3:50PM EDT2025-01-1712.129.8010.200.00-2329715.46%
GD250620P002900002024-06-04 3:25PM EDT2025-06-2014.6013.6014.500.00-98715.52%
GD260116P002900002024-05-28 12:44PM EDT2026-01-1618.6616.6019.000.00-13015.49%