Australia markets close in 4 hours 54 minutes

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.04-1.63 (-1.06%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201218C001150002020-11-24 11:55AM EST115.0038.5034.6038.700.00-1093.82%
GD201218C001250002020-10-27 9:31AM EST125.0014.1024.8028.300.00-1166.48%
GD201218C001300002020-10-29 2:21PM EST130.007.4820.5023.700.00--1361.69%
GD201218C001350002020-11-11 2:21PM EST135.0016.0016.0018.600.00-24350.07%
GD201218C001400002020-11-25 12:26PM EST140.0013.0810.3013.40+0.49+3.89%35737.53%
GD201218C001450002020-11-25 3:55PM EST145.008.307.608.50-0.90-9.78%146627.78%
GD201218C001500002020-11-24 3:04PM EST150.004.703.904.80-0.50-9.62%220624.95%
GD201218C001550002020-11-25 3:50PM EST155.002.100.902.70-0.59-21.93%7948826.65%
GD201218C001600002020-11-25 3:06PM EST160.000.900.501.20-0.10-10.00%4330226.03%
GD201218C001650002020-11-23 9:41AM EST165.000.300.150.350.00-24223.98%
GD201218C001700002020-11-16 10:52AM EST170.000.320.000.350.00-1130.32%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GD201218P000700002020-11-16 12:09AM EST70.000.01-0.050.00--30123.05%
GD201218P000750002020-10-27 11:57AM EST75.000.130.000.050.00--2104.69%
GD201218P001000002020-10-26 2:48PM EST100.000.500.000.050.00--2064.84%
GD201218P001050002020-10-22 11:20AM EST105.000.630.000.200.00-2368.16%
GD201218P001100002020-11-12 9:40AM EST110.000.150.050.150.00-14760.55%
GD201218P001150002020-11-23 1:53PM EST115.000.170.050.250.00-314156.45%
GD201218P001200002020-11-24 10:36AM EST120.000.140.000.350.00-75250.20%
GD201218P001250002020-11-24 2:01PM EST125.000.150.050.300.00-13747.22%
GD201218P001300002020-11-24 2:21PM EST130.000.220.000.600.00-45346.02%
GD201218P001350002020-11-24 3:28PM EST135.000.350.250.450.00-1131734.67%
GD201218P001400002020-11-25 3:56PM EST140.000.510.400.65+0.01+2.00%312529.22%
GD201218P001450002020-11-25 3:56PM EST145.001.130.751.40+0.03+2.73%14627.27%
GD201218P001500002020-11-25 2:08PM EST150.002.401.453.00-0.05-2.04%611426.62%
GD201218P001550002020-11-25 11:53AM EST155.004.603.805.300.00-11924.15%
GD201218P001600002020-11-03 12:50PM EST160.008.336.508.900.00-1123.61%